Skip to main content
Franklin Income Focus ETF Income Focus ETF (INCM)
NYSEARCA: INCM · Real-Time Price · USD
26.66
+0.09 (0.34%)
Jun 6, 2025, 4:00 PM - Market closed

INCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202526.6726.8426.5426.6626.660.34%177,313
Jun 5, 202526.6526.6626.5026.5726.57-0.15%147,619
Jun 4, 202526.7026.7126.5926.6126.610.15%283,624
Jun 3, 202526.5226.6026.3826.5726.570.30%182,881
Jun 2, 202526.3926.5326.2826.4926.490.15%294,741
May 30, 202526.3026.5026.2626.4526.45-0.38%180,626
May 29, 202526.5126.5826.3926.5526.430.49%166,196
May 28, 202526.5526.5926.3826.4226.30-0.45%88,225
May 27, 202526.6026.6126.3026.5426.420.68%168,289
May 23, 202526.2926.4426.2526.3626.240.08%150,365
May 22, 202526.4026.4326.2726.3426.22-0.11%168,859
May 21, 202526.5826.6226.2726.3726.25-0.90%192,959
May 20, 202526.5926.6526.5226.6126.490.04%140,253
May 19, 202526.3626.6826.3626.6026.48-146,354
May 16, 202526.5726.6426.4326.6026.480.26%79,130
May 15, 202526.3026.6126.2826.5326.410.76%211,662
May 14, 202526.4326.4326.2726.3326.21-0.34%294,263
May 13, 202526.3326.5126.3226.4226.30-273,175
May 12, 202526.4426.5026.3326.4226.300.96%136,252
May 9, 202526.2426.2626.1026.1726.050.11%199,945
May 8, 202526.1726.3026.0726.1426.02-0.08%156,874
May 7, 202526.0726.2326.0726.1626.040.27%83,752
May 6, 202526.0526.2126.0526.0925.97-0.11%277,966
May 5, 202526.1926.2526.0526.1226.00-0.34%118,081
May 2, 202526.1026.2726.1026.2126.090.65%172,013
May 1, 202526.2726.2725.9826.0425.920.15%224,132
Apr 30, 202526.0326.0725.7226.0025.88-0.99%184,574
Apr 29, 202526.1726.3026.1026.2626.020.19%102,820
Apr 28, 202526.3426.3426.0126.2125.970.58%214,405
Apr 25, 202526.1026.1425.8726.0625.82-0.02%121,679
Apr 24, 202525.9526.0725.7626.0725.830.71%113,850
Apr 23, 202525.7926.0925.7425.8825.640.62%171,792
Apr 22, 202525.7025.7525.4525.7225.491.18%133,375
Apr 21, 202525.4225.5625.2125.4225.19-0.86%197,863
Apr 17, 202525.5925.7925.5925.6425.410.47%127,876
Apr 16, 202525.6025.7525.4225.5225.29-0.47%139,264
Apr 15, 202525.6625.8025.6425.6425.41-0.04%243,627
Apr 14, 202525.5125.7325.5125.6525.420.87%145,537
Apr 11, 202525.2825.5325.0125.4325.200.63%87,520
Apr 10, 202525.5725.5724.9325.2725.04-1.98%120,318
Apr 9, 202524.7725.8124.6225.7825.553.78%180,300
Apr 8, 202525.5625.5624.6824.8424.61-1.15%164,890
Apr 7, 202525.3125.6024.7525.1324.90-1.10%211,072
Apr 4, 202526.2226.2225.3625.4125.18-3.24%707,747
Apr 3, 202526.6026.6026.2626.2626.02-1.50%151,553
Apr 2, 202526.6626.7226.5626.6626.420.04%182,114
Apr 1, 202526.6726.7326.5226.6526.410.08%162,354
Mar 31, 202526.5726.7926.4226.6326.39-0.19%266,478
Mar 28, 202526.8626.8926.6026.6826.32-0.63%128,436
Mar 27, 202526.7226.8826.7026.8526.490.15%330,501