Franklin High Income R (FHIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
1.820
+0.010 (0.55%)
At close: Jun 18, 2026
FHIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% |
| Jun 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% |
| Jun 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Jun 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% |
| Jun 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| Jun 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| May 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| May 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| May 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
| May 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.06% |
| May 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 0.50% |
| May 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - |
| May 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 0.56% |
| May 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -0.55% |
| May 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - |
| May 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -0.50% |
| May 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 0.50% |
| May 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - |
| May 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -0.50% |
| May 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - |
| May 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - |
| May 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - |
| May 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - |
| May 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - |
| May 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - |
| May 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - |
| Apr 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 0.50% |
| Apr 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -0.50% |
| Apr 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - |
| Apr 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -0.11% |
| Apr 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - |
| Apr 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - |
| Apr 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - |
| Apr 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - |
| Apr 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - |
| Apr 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - |
| Apr 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - |
| Apr 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - |
| Apr 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | 0.55% |
| Apr 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | - |
| Apr 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | - |
| Apr 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | - |