Franklin High Income Fund Class R (FHIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
1.810
-0.010 (-0.55%)
Jul 11, 2025, 4:00 PM EDT
FHIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jul 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% |
| Jul 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Jul 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% |
| Jul 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% |
| Jul 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Jul 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Jul 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Jul 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Jun 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% |
| Jun 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% |
| Jun 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 0.55% |
| Jun 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - |
| Jun 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - |
| Jun 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - |
| Jun 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - |
| Jun 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - |
| Jun 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - |
| Jun 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - |
| Jun 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 0.56% |
| Jun 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - |
| Jun 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - |
| Jun 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - |
| Jun 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - |
| Jun 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - |
| Jun 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - |
| Jun 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 0.56% |
| May 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | - |
| May 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | - |
| May 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | - |
| May 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 0.56% |
| May 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -0.56% |
| May 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | - |
| May 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -0.56% |
| May 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - |
| May 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - |
| May 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - |
| May 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - |
| May 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | - |
| May 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 0.56% |
| May 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 0.56% |
| May 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | - |
| May 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | - |
| May 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | - |
| May 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | - |
| May 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | - |
| May 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | 0.56% |
| May 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | - |