Franklin Moderate Allocation R (FTMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.43
-0.01 (-0.06%)
At close: Aug 26, 2026
FTMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.46% |
| Aug 24, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.17% |
| Aug 21, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.40% |
| Aug 20, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.52% |
| Aug 19, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.23% |
| Aug 18, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.63% |
| Aug 17, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.29% |
| Aug 14, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.11% |
| Aug 13, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.40% |
| Aug 12, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.29% |
| Aug 11, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.11% |
| Aug 10, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.17% |
| Aug 7, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.52% |
| Aug 6, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.23% |
| Aug 5, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.11% |
| Aug 4, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.22% |
| Aug 3, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.88% |
| Jul 31, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.35% |
| Jul 30, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.43% |
| Jul 29, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.12% |
| Jul 28, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Jul 27, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.12% |
| Jul 24, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Jul 23, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.82% |
| Jul 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.18% |
| Jul 21, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.71% |
| Jul 20, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.23% |
| Jul 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.58% |
| Jul 16, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.46% |
| Jul 15, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.35% |
| Jul 14, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.41% |
| Jul 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.81% |
| Jul 10, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.29% |
| Jul 9, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.59% |
| Jul 8, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.23% |
| Jul 7, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.64% |
| Jul 6, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.70% |
| Jul 2, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% |
| Jul 1, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.41% |
| Jun 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.36% |
| Jun 29, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.14 | 0.75% |
| Jun 26, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.01 | -0.17% |
| Jun 25, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.04 | 0.23% |
| Jun 24, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.00 | 0.11% |
| Jun 23, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 16.98 | -1.14% |
| Jun 22, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.18 | -0.28% |
| Jun 18, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.23 | 0.85% |
| Jun 17, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.08 | -0.74% |
| Jun 16, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.21 | -0.23% |
| Jun 15, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.25 | 1.08% |