Franklin Moderate Allocation R (FTMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.80
0.00 (0.00%)
Oct 1, 2025, 4:00 PM EDT
FTMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.12% |
| Oct 1, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.42% |
| Sep 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.18% |
| Sep 29, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.36% |
| Sep 26, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.30% |
| Sep 25, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.42% |
| Sep 24, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.30% |
| Sep 23, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.18% |
| Sep 22, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.18% |
| Sep 19, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.12% |
| Sep 18, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% |
| Sep 17, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.18% |
| Sep 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.42% |
| Sep 12, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.12% |
| Sep 11, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.66% |
| Sep 10, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.12% |
| Sep 9, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.06% |
| Sep 8, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.42% |
| Sep 5, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.12% |
| Sep 4, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.55% |
| Sep 3, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.43% |
| 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 | - |