Franklin Conservative Allocation Fund Class R (FTCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.26
+0.05 (0.35%)
Jun 4, 2025, 4:00 PM EDT
FTCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.07% |
| Jun 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% |
| Jun 4, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.35% |
| Jun 3, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.14% |
| Jun 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.07% |
| May 30, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| May 29, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.35% |
| May 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.35% |
| May 27, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.93% |
| May 23, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| May 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.07% |
| May 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.85% |
| May 20, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21% |
| May 19, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.14% |
| May 16, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| May 15, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.50% |
| May 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.21% |
| May 13, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.21% |
| May 12, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.86% |
| May 9, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.07% |
| May 8, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| May 7, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.14% |
| May 6, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| May 5, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.14% |
| May 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.43% |
| May 1, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Apr 30, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Apr 29, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.29% |
| Apr 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.22% |
| Apr 25, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.36% |
| Apr 24, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.18% |
| Apr 23, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.59% |
| Apr 22, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.97% |
| Apr 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.96% |
| Apr 17, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% |
| Apr 16, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.44% |
| Apr 15, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.15% |
| Apr 14, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.67% |
| Apr 11, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.75% |
| Apr 10, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.55% |
| Apr 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 3.66% |
| Apr 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.91% |
| Apr 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.29% |
| Apr 4, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.31% |
| Apr 3, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.51% |
| Apr 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.22% |
| Apr 1, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.29% |
| Mar 31, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.43% |
| Mar 28, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.50% |
| Mar 27, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% |