Franklin Moderate Allocation Fund Class R6 (FTMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.10
-0.08 (-0.49%)
Aug 1, 2025, 4:00 PM EDT
FTMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.49% |
| Jul 31, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.25% |
| Jul 30, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.37% |
| Jul 29, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.06% |
| Jul 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.25% |
| Jul 25, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.18% |
| Jul 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.06% |
| Jul 23, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.62% |
| Jul 22, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.19% |
| Jul 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.25% |
| Jul 18, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.06% |
| Jul 17, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.25% |
| Jul 16, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.25% |
| Jul 15, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.43% |
| Jul 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.12% |
| Jul 11, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.43% |
| Jul 10, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.06% |
| Jul 9, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.44% |
| Jul 8, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| Jul 7, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.62% |
| Jul 3, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.31% |
| Jul 2, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.19% |
| Jul 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| Jun 30, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.31% |
| Jun 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.03 | 0.25% |
| Jun 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | 0.63% |
| Jun 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.89 | -0.06% |
| Jun 24, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.90 | 0.88% |
| Jun 23, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.77 | 0.63% |
| Jun 20, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.67 | -0.19% |
| Jun 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.70 | -0.06% |
| Jun 17, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.71 | -0.44% |
| Jun 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.78 | -2.82% |
| Jun 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.23 | -0.85% |
| Jun 12, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.37 | 0.37% |
| Jun 11, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.31 | - |
| Jun 10, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.31 | 0.24% |
| Jun 9, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.27 | 0.12% |
| Jun 6, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.25 | 0.31% |
| Jun 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.20 | -0.12% |
| Jun 4, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.22 | 0.31% |
| Jun 3, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.17 | 0.18% |
| Jun 2, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.14 | 0.25% |
| May 30, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.10 | - |
| May 29, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.10 | 0.37% |
| May 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.04 | -0.43% |
| May 27, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.11 | 1.19% |
| May 23, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.92 | -0.12% |
| May 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.94 | 0.06% |
| May 21, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.93 | -1.05% |