Franklin Moderate Allocation Fund Class R (FTMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.83
+0.03 (0.18%)
At close: Feb 13, 2026
FTMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.18% |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.83% |
| Feb 11, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% |
| Feb 10, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.12% |
| Feb 9, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.41% |
| Feb 6, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.32% |
| Feb 5, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.66% |
| Feb 4, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.30% |
| Feb 3, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.41% |
| Feb 2, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.30% |
| Jan 30, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.47% |
| Jan 29, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Jan 28, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.12% |
| Jan 27, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.59% |
| Jan 26, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.42% |
| Jan 23, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.18% |
| Jan 22, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.42% |
| Jan 21, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.79% |
| Jan 20, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.31% |
| Jan 16, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.12% |
| Jan 15, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.24% |
| Jan 14, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.24% |
| Jan 13, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.24% |
| Jan 12, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.18% |
| Jan 9, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.48% |
| Jan 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.18% |
| Jan 7, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.18% |
| Jan 6, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.42% |
| Jan 5, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.60% |
| Jan 2, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.36% |
| Dec 31, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.48% |
| Dec 30, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -3.99% |
| Dec 29, 2025 | 16.62 | 16.62 | 16.62 | 17.30 | 16.62 | -0.17% |
| Dec 26, 2025 | 16.65 | 16.65 | 16.65 | 17.33 | 16.65 | 0.06% |
| Dec 24, 2025 | 16.64 | 16.64 | 16.64 | 17.32 | 16.64 | 0.23% |
| Dec 23, 2025 | 16.60 | 16.60 | 16.60 | 17.28 | 16.60 | 0.35% |
| Dec 22, 2025 | 16.54 | 16.54 | 16.54 | 17.22 | 16.54 | 0.41% |
| Dec 19, 2025 | 16.48 | 16.48 | 16.48 | 17.15 | 16.48 | 0.53% |
| Dec 18, 2025 | 16.39 | 16.39 | 16.39 | 17.06 | 16.39 | 0.59% |
| Dec 17, 2025 | 16.29 | 16.29 | 16.29 | 16.96 | 16.29 | -0.64% |
| Dec 16, 2025 | 16.40 | 16.40 | 16.40 | 17.07 | 16.40 | -0.12% |
| Dec 15, 2025 | 16.42 | 16.42 | 16.42 | 17.09 | 16.42 | 0.06% |
| Dec 12, 2025 | 16.41 | 16.41 | 16.41 | 17.08 | 16.41 | -0.76% |
| Dec 11, 2025 | 16.53 | 16.53 | 16.53 | 17.21 | 16.53 | 0.17% |
| Dec 10, 2025 | 16.51 | 16.51 | 16.51 | 17.18 | 16.51 | 0.59% |
| Dec 9, 2025 | 16.41 | 16.41 | 16.41 | 17.08 | 16.41 | -0.12% |
| Dec 8, 2025 | 16.43 | 16.43 | 16.43 | 17.10 | 16.43 | -0.18% |
| Dec 5, 2025 | 16.46 | 16.46 | 16.46 | 17.13 | 16.46 | 0.06% |
| Dec 4, 2025 | 16.45 | 16.45 | 16.45 | 17.12 | 16.45 | -0.06% |
| Dec 3, 2025 | 16.46 | 16.46 | 16.46 | 17.13 | 16.46 | 0.23% |