Franklin Moderate Allocation Fund Class R (FTMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.07
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
FTMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| Jul 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.31% |
| Jul 16, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.19% |
| Jul 15, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.44% |
| Jul 14, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.12% |
| Jul 11, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.43% |
| Jul 10, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.06% |
| Jul 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.44% |
| Jul 8, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Jul 7, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.62% |
| Jul 3, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.31% |
| Jul 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
| Jul 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.06% |
| Jun 30, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.12% |
| Jun 27, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.00 | 0.25% |
| Jun 26, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.96 | 0.63% |
| Jun 25, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.86 | -0.06% |
| Jun 24, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.87 | 0.89% |
| Jun 23, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.73 | 0.57% |
| Jun 20, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.64 | -0.13% |
| Jun 18, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | -0.06% |
| Jun 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.67 | -0.51% |
| Jun 16, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | -2.76% |
| Jun 13, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.19 | -0.91% |
| Jun 12, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.34 | 0.43% |
| Jun 11, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.27 | - |
| Jun 10, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.27 | 0.25% |
| Jun 9, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.23 | 0.12% |
| Jun 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | 0.31% |
| Jun 5, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.16 | -0.18% |
| Jun 4, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.19 | 0.31% |
| Jun 3, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.14 | 0.19% |
| Jun 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | 0.25% |
| May 30, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.08 | 0.06% |
| May 29, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | 0.31% |
| May 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | -0.43% |
| May 27, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.08 | 1.19% |
| May 23, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | -0.12% |
| May 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 0.06% |
| May 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.91 | -1.05% |
| May 20, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.08 | -0.19% |
| May 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.10 | 0.25% |
| May 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | 0.37% |
| May 15, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.01 | 0.56% |
| May 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -0.19% |
| May 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.95 | 0.31% |
| May 12, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | 1.46% |
| May 9, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.67 | 0.06% |
| May 8, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | - |
| May 7, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | 0.19% |