Franklin Income Fund Advisor Class (FRIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2.380
+0.001 (0.05%)
Aug 1, 2025, 4:00 PM EDT
FRIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.42% |
| Jul 31, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% |
| Jul 30, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.41% |
| Jul 29, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| Jul 28, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.41% |
| Jul 25, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.41% |
| Jul 24, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.41% |
| Jul 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - |
| Jul 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.41% |
| Jul 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% |
| Jul 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - |
| Jul 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.42% |
| Jul 16, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| Jul 15, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% |
| Jul 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.41% |
| Jul 11, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| Jul 10, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% |
| Jul 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - |
| Jul 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.42% |
| Jul 7, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% |
| Jul 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - |
| Jul 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - |
| Jul 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.42% |
| Jun 30, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.38 | - |
| Jun 27, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.38 | 0.42% |
| Jun 26, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | 0.42% |
| Jun 25, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.36 | - |
| Jun 24, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.36 | 0.42% |
| Jun 23, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | - |
| Jun 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | - |
| Jun 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | - |
| Jun 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | - |
| Jun 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | - |
| Jun 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | -0.42% |
| Jun 12, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.36 | 0.42% |
| Jun 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | - |
| Jun 10, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | 0.43% |
| Jun 9, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | - |
| Jun 6, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | 0.43% |
| Jun 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | - |
| Jun 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | - |
| Jun 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | 0.43% |
| Jun 2, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.32 | -0.43% |
| May 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | - |
| May 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | 0.43% |
| May 28, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.32 | -0.43% |
| May 27, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | 0.86% |
| May 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | - |
| May 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | - |
| May 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | -0.85% |