Franklin Growth Allocation Fund Class R (FGTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.51
-0.06 (-0.29%)
Aug 1, 2025, 8:09 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.93% |
| Jul 31, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% |
| Jul 30, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.39% |
| Jul 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Jul 28, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.34% |
| Jul 25, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.19% |
| Jul 24, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.05% |
| Jul 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.83% |
| Jul 22, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.24% |
| Jul 21, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% |
| Jul 18, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Jul 17, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.39% |
| Jul 16, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.20% |
| Jul 15, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.44% |
| Jul 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| Jul 11, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.49% |
| Jul 10, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.10% |
| Jul 9, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% |
| Jul 8, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.05% |
| Jul 7, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.73% |
| Jul 3, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.49% |
| Jul 2, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.25% |
| Jul 1, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Jun 30, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.05% |
| Jun 27, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.26 | 0.40% |
| Jun 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.18 | 0.70% |
| Jun 25, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.04 | -0.05% |
| Jun 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | 1.05% |
| Jun 23, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.84 | 0.76% |
| Jun 20, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.69 | -0.25% |
| Jun 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.74 | -0.10% |
| Jun 17, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.76 | -0.70% |
| Jun 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.90 | -3.62% |
| Jun 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.65 | -1.05% |
| Jun 12, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.87 | 0.43% |
| Jun 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | -0.10% |
| Jun 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.80 | 0.29% |
| Jun 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.74 | 0.10% |
| Jun 6, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.72 | 0.58% |
| Jun 5, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.60 | -0.19% |
| Jun 4, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.64 | 0.24% |
| Jun 3, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.59 | 0.24% |
| Jun 2, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.54 | 0.39% |
| May 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.46 | - |
| May 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.46 | 0.39% |
| May 28, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.38 | -0.58% |
| May 27, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.50 | 1.43% |
| May 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.21 | -0.20% |
| May 22, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.25 | -0.05% |
| May 21, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.26 | -1.17% |