Franklin Moderate Allocation Fund Class R (FTMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.06
-0.06 (-0.35%)
At close: Apr 29, 2026
FTMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.76% |
| Apr 29, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.35% |
| Apr 28, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.41% |
| Apr 27, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Apr 24, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.47% |
| Apr 23, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.35% |
| Apr 22, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.64% |
| Apr 21, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.64% |
| Apr 20, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.17% |
| Apr 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.88% |
| Apr 16, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Apr 15, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% |
| Apr 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.83% |
| Apr 13, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.60% |
| Apr 10, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.06% |
| Apr 9, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.30% |
| Apr 8, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.14% |
| Apr 7, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.06% |
| Apr 6, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.25% |
| Apr 2, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.06% |
| Apr 1, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.68% |
| Mar 31, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.82% |
| Mar 30, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.91 | -0.06% |
| Mar 27, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.92 | -0.93% |
| Mar 26, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.07 | -1.47% |
| Mar 25, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.31 | 0.62% |
| Mar 24, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.21 | -0.25% |
| Mar 23, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.25 | 0.99% |
| Mar 20, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.09 | -1.41% |
| Mar 19, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.32 | -0.06% |
| Mar 18, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.33 | -1.03% |
| Mar 17, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.50 | 0.30% |
| Mar 16, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.45 | 0.86% |
| Mar 13, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.31 | -0.43% |
| Mar 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.38 | -1.26% |
| Mar 11, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.59 | -0.30% |
| Mar 10, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.64 | - |
| Mar 9, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.64 | 0.60% |
| Mar 6, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.54 | -0.90% |
| Mar 5, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.69 | -0.65% |
| Mar 4, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.80 | 0.42% |
| Mar 3, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.73 | -1.12% |
| Mar 2, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.92 | -0.29% |
| Feb 27, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.97 | -0.23% |
| Feb 26, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.01 | -0.23% |
| Feb 25, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.05 | 0.59% |
| Feb 24, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.95 | 0.53% |
| Feb 23, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.86 | -0.59% |
| Feb 20, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.96 | 0.53% |
| Feb 19, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.87 | -0.18% |