Franklin Managed Income Fund (FBFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.78
+0.05 (0.39%)
Sep 26, 2025, 4:00 PM EDT
FBFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.08% |
| Oct 1, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% |
| Sep 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.16% |
| Sep 29, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Sep 26, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.39% |
| Sep 25, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.62% |
| Sep 24, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.16% |
| Sep 23, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.31% |
| Sep 22, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Sep 19, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Sep 18, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.16% |
| Sep 17, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.16% |
| Sep 16, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Sep 15, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Sep 12, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.39% |
| Sep 11, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% |
| Sep 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.23% |
| Sep 9, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.16% |
| Sep 8, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Sep 5, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.16% |
| Sep 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.16% |
| Sep 3, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.16% |
| Sep 2, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.23% |
| Aug 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.08% |
| Aug 28, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Aug 27, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.16% |
| Aug 26, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.31% |
| Aug 25, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.39% |
| Aug 22, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.86% |
| Aug 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% |
| Aug 20, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.24% |
| Aug 19, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Aug 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.31% |
| Aug 13, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.71% |
| Aug 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.48% |
| Aug 11, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.16% |
| Aug 8, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.16% |
| Aug 7, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.16% |
| Aug 6, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.08% |
| Aug 5, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.16% |
| Aug 4, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.40% |
| Aug 1, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.16% |
| Jul 31, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.48% |
| Jul 30, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.48% |
| Jul 29, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.16% |
| Jul 28, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.63% |
| Jul 25, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.16% |
| Jul 24, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.24% |