Franklin Moderate Allocation Fund Class R (FTMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.16
+0.01 (0.06%)
May 30, 2025, 4:00 PM EDT
FTMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.18% |
| Jun 4, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.31% |
| Jun 3, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.19% |
| Jun 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.25% |
| May 30, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.06% |
| May 29, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% |
| May 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.43% |
| May 27, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.19% |
| May 23, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.12% |
| May 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.06% |
| May 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.05% |
| May 20, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.19% |
| May 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.25% |
| May 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.37% |
| May 15, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% |
| May 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.19% |
| May 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.31% |
| May 12, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.46% |
| May 9, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.06% |
| May 8, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| May 7, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.19% |
| May 6, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.32% |
| May 5, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.19% |
| May 2, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.83% |
| May 1, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.06% |
| Apr 30, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.13% |
| Apr 29, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.32% |
| Apr 28, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.26% |
| Apr 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.39% |
| Apr 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.38% |
| Apr 23, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.93% |
| Apr 22, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.27% |
| Apr 21, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.19% |
| Apr 17, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.20% |
| Apr 16, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.85% |
| Apr 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.13% |
| Apr 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.80% |
| Apr 11, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.14% |
| Apr 10, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.97% |
| Apr 9, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 5.26% |
| Apr 8, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.10% |
| Apr 7, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -2.34% |
| Apr 4, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -2.29% |
| Apr 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -2.48% |
| Apr 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.32% |
| Apr 1, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.32% |
| Mar 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.13% |
| Mar 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.95% |
| Mar 27, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.19% |
| Mar 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.69% |