Franklin Income R (FISRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2.450
+0.010 (0.41%)
At close: Jan 8, 2026
FISRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.41% |
| Jan 8, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.41% |
| Jan 7, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.41% |
| Jan 6, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.41% |
| Jan 5, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - |
| Jan 2, 2026 | 2.43 | 2.43 | 2.43 | 2.44 | 2.43 | 0.41% |
| Dec 31, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.42 | -0.41% |
| Dec 30, 2025 | 2.43 | 2.43 | 2.43 | 2.44 | 2.43 | - |
| Dec 29, 2025 | 2.43 | 2.43 | 2.43 | 2.44 | 2.43 | - |
| Dec 26, 2025 | 2.43 | 2.43 | 2.43 | 2.44 | 2.43 | - |
| Dec 24, 2025 | 2.43 | 2.43 | 2.43 | 2.44 | 2.43 | 0.41% |
| Dec 23, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.42 | - |
| Dec 22, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.42 | - |
| Dec 19, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.42 | - |
| Dec 18, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.42 | 0.41% |
| Dec 17, 2025 | 2.41 | 2.41 | 2.41 | 2.42 | 2.41 | - |
| Dec 16, 2025 | 2.41 | 2.41 | 2.41 | 2.42 | 2.41 | -0.41% |
| Dec 15, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.42 | 0.41% |
| Dec 12, 2025 | 2.41 | 2.41 | 2.41 | 2.42 | 2.41 | -0.41% |
| Dec 11, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.42 | 0.41% |
| Dec 10, 2025 | 2.41 | 2.41 | 2.41 | 2.42 | 2.41 | 0.41% |
| Dec 9, 2025 | 2.40 | 2.40 | 2.40 | 2.41 | 2.40 | - |
| Dec 8, 2025 | 2.40 | 2.40 | 2.40 | 2.41 | 2.40 | -0.41% |
| Dec 5, 2025 | 2.41 | 2.41 | 2.41 | 2.42 | 2.41 | - |
| Dec 4, 2025 | 2.41 | 2.41 | 2.41 | 2.42 | 2.41 | -0.41% |
| Dec 3, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.42 | 0.83% |
| Dec 2, 2025 | 2.40 | 2.40 | 2.40 | 2.41 | 2.40 | - |
| Dec 1, 2025 | 2.40 | 2.40 | 2.40 | 2.41 | 2.40 | -0.82% |
| Nov 28, 2025 | 2.40 | 2.40 | 2.40 | 2.43 | 2.40 | 0.41% |
| Nov 26, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | 2.39 | 0.41% |
| Nov 25, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | 0.42% |
| Nov 24, 2025 | 2.37 | 2.37 | 2.37 | 2.40 | 2.37 | - |
| Nov 21, 2025 | 2.37 | 2.37 | 2.37 | 2.40 | 2.37 | 0.84% |
| Nov 20, 2025 | 2.35 | 2.35 | 2.35 | 2.38 | 2.35 | -0.42% |
| Nov 19, 2025 | 2.36 | 2.36 | 2.36 | 2.39 | 2.36 | - |
| Nov 18, 2025 | 2.36 | 2.36 | 2.36 | 2.39 | 2.36 | -0.42% |
| Nov 17, 2025 | 2.37 | 2.37 | 2.37 | 2.40 | 2.37 | -0.41% |
| Nov 14, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | - |
| Nov 13, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | -0.41% |
| Nov 12, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | 2.39 | 0.41% |
| Nov 11, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | 0.42% |
| Nov 10, 2025 | 2.37 | 2.37 | 2.37 | 2.40 | 2.37 | - |
| Nov 7, 2025 | 2.37 | 2.37 | 2.37 | 2.40 | 2.37 | 0.42% |
| Nov 6, 2025 | 2.36 | 2.36 | 2.36 | 2.39 | 2.36 | - |
| Nov 5, 2025 | 2.36 | 2.36 | 2.36 | 2.39 | 2.36 | - |
| Nov 4, 2025 | 2.36 | 2.36 | 2.36 | 2.39 | 2.36 | -0.42% |
| Nov 3, 2025 | 2.37 | 2.37 | 2.37 | 2.40 | 2.37 | -0.41% |
| Oct 31, 2025 | 2.37 | 2.37 | 2.37 | 2.41 | 2.37 | - |
| Oct 30, 2025 | 2.37 | 2.37 | 2.37 | 2.41 | 2.37 | -0.41% |
| Oct 29, 2025 | 2.38 | 2.38 | 2.38 | 2.42 | 2.38 | -0.41% |