Franklin Moderate Allocation R (FTMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.44
-0.06 (-0.36%)
Aug 29, 2025, 4:00 PM EDT
FTMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.49% |
| Aug 29, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.36% |
| Aug 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.18% |
| Aug 27, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.06% |
| Aug 26, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.24% |
| Aug 25, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.36% |
| Aug 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.04% |
| Aug 21, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.31% |
| Aug 20, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| Aug 19, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.24% |
| Aug 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Aug 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| Aug 14, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.12% |
| Aug 13, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.43% |
| Aug 12, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.74% |
| Aug 11, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.18% |
| Aug 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.37% |
| Aug 7, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.06% |
| Aug 6, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.31% |
| Aug 5, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.19% |
| Aug 4, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.00% |
| Aug 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.50% |
| Jul 31, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.25% |
| Jul 30, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.37% |
| Jul 29, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.06% |
| Jul 28, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.31% |
| Jul 25, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.18% |
| Jul 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| Jul 23, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.56% |
| Jul 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.19% |
| Jul 21, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.31% |
| 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% |