Franklin Income Fund Advisor Class (FRIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
2.360
0.00 (0.00%)
Jun 18, 2025, 4:00 PM EDT
FRIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jun 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jun 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jun 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.42% |
| Jun 12, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.42% |
| Jun 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jun 10, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.43% |
| Jun 9, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
| Jun 6, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.43% |
| Jun 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - |
| Jun 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - |
| Jun 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.43% |
| Jun 2, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% |
| May 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - |
| May 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.43% |
| May 28, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% |
| May 27, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% |
| May 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - |
| May 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - |
| May 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% |
| May 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - |
| May 19, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - |
| May 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - |
| May 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% |
| May 14, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.43% |
| May 13, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% |
| May 12, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.30% |
| May 9, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - |
| May 8, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% |
| May 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
| May 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
| May 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% |
| May 2, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% |
| May 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% |
| Apr 30, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.30 | - |
| Apr 29, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.30 | - |
| Apr 28, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.30 | 0.43% |
| Apr 25, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | - |
| Apr 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | 0.88% |
| Apr 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 0.88% |
| Apr 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 0.89% |
| Apr 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -0.88% |
| Apr 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 0.44% |
| Apr 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.24 | -0.44% |
| Apr 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | - |
| Apr 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 0.89% |
| Apr 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | 0.45% |
| Apr 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | -1.76% |
| Apr 9, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.26 | 3.18% |
| Apr 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -0.90% |