Franklin Managed Income Fund (FBFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.06
+0.02 (0.15%)
Dec 18, 2025, 12:11 PM EST
FBFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.08% |
| Dec 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% |
| Dec 17, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.15% |
| Dec 16, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.38% |
| Dec 15, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.31% |
| Dec 12, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.15% |
| Dec 11, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.23% |
| Dec 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.77% |
| Dec 9, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% |
| Dec 8, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.31% |
| Dec 5, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% |
| Dec 4, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.31% |
| Dec 3, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.54% |
| Dec 2, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.08% |
| Dec 1, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.54% |
| Nov 28, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% |
| Nov 26, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.39% |
| Nov 25, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.70% |
| Nov 24, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.31% |
| Nov 21, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% |
| Nov 20, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.47% |
| Nov 19, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.16% |
| Nov 18, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.08% |
| Nov 17, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.31% |
| Nov 14, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.08% |
| Nov 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% |
| Nov 12, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.23% |
| Nov 11, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.70% |
| Nov 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% |
| Nov 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.31% |
| Nov 6, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.08% |
| Nov 5, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% |
| Nov 4, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.16% |
| Nov 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.39% |
| Oct 31, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Oct 30, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.23% |
| Oct 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.62% |
| Oct 28, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.69% |
| Oct 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.15% |
| Oct 24, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.23% |
| Oct 23, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.08% |
| Oct 22, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.08% |
| Oct 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Oct 20, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.46% |
| Oct 17, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.23% |
| Oct 16, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Oct 15, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% |
| Oct 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% |
| Oct 13, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.47% |
| Oct 10, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.55% |