Franklin Equity Income R (FREIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.53
+0.17 (0.48%)
Oct 24, 2025, 4:00 PM EDT
FREIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.20% |
| Oct 29, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.28% |
| Oct 28, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.53% |
| Oct 27, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.48% |
| Oct 24, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.48% |
| Oct 23, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.23% |
| Oct 22, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.14% |
| Oct 21, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.06% |
| Oct 20, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.77% |
| Oct 17, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.40% |
| Oct 16, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.82% |
| Oct 15, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.77% |
| Oct 14, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.78% |
| Oct 13, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 1.14% |
| Oct 10, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.61% |
| Oct 9, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.57% |
| Oct 8, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.11% |
| Oct 7, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.31% |
| Oct 6, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.23% |
| Oct 3, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.37% |
| Oct 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.23% |
| Oct 1, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.09% |
| Sep 30, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.09% |
| Sep 29, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Sep 26, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.63% |
| Sep 25, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.46% |
| Sep 24, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.43% |
| Sep 23, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.03% |
| Sep 22, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.40% |
| Sep 19, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Sep 18, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.43% |
| Sep 17, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.14% |
| Sep 16, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.09% |
| Sep 15, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.03% |
| Sep 12, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.54% |
| Sep 11, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.91% |
| Sep 10, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.75% |
| Sep 9, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.14% |
| Sep 8, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.06% |
| Sep 5, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.23% |
| Sep 4, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.70% |
| Sep 3, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.43% |
| Sep 2, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.32% |
| Aug 29, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.23% |
| Aug 28, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.17% |
| Aug 27, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.32% |
| Aug 26, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.35% |
| Aug 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.52% |
| Aug 22, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 1.31% |
| Aug 21, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.46% |