Franklin Income Fund Class R (FISRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2.360
0.00 (0.00%)
Jul 18, 2025, 9:30 AM EDT
FISRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jul 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jul 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.43% |
| Jul 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.42% |
| Jul 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.42% |
| Jul 11, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.42% |
| Jul 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.42% |
| Jul 9, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.42% |
| Jul 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.43% |
| Jul 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.84% |
| Jul 3, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
| Jul 2, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.42% |
| Jul 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.43% |
| Jun 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - |
| Jun 27, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - |
| Jun 26, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | 0.43% |
| Jun 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | - |
| Jun 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | 0.43% |
| Jun 23, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.32 | 0.43% |
| Jun 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | - |
| Jun 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | - |
| Jun 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | -0.43% |
| Jun 16, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.32 | - |
| Jun 13, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.32 | - |
| Jun 12, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.32 | - |
| Jun 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.32 | - |
| Jun 10, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.32 | 0.43% |
| Jun 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | 0.43% |
| Jun 6, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.30 | 0.43% |
| Jun 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | -0.43% |
| Jun 4, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.30 | 0.43% |
| Jun 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | - |
| Jun 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | -0.43% |
| May 30, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.30 | 0.43% |
| May 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | - |
| May 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | - |
| May 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | 0.88% |
| May 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | - |
| May 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | -0.44% |
| May 21, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.28 | -0.87% |
| May 20, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.30 | - |
| May 19, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.30 | - |
| May 16, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.30 | 0.43% |
| May 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | 0.44% |
| May 14, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.28 | -0.43% |
| May 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | - |
| May 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | 0.88% |
| May 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 0.44% |
| May 8, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.26 | - |
| May 7, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.26 | 0.44% |