Skip to main content
logo
Franklin Moderate Allocation Fund Class R (FTMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.43
+0.05 (0.29%)
At close: May 21, 2026

FTMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 21, 202617.4317.4317.4317.4317.430.29%
May 20, 202617.3817.3817.3817.3817.380.93%
May 19, 202617.2217.2217.2217.2217.22-0.58%
May 18, 202617.3217.3217.3217.3217.32-
May 15, 202617.3217.3217.3217.3217.32-1.20%
May 14, 202617.5317.5317.5317.5317.530.34%
May 13, 202617.4717.4717.4717.4717.470.46%
May 12, 202617.3917.3917.3917.3917.39-0.34%
May 11, 202617.4517.4517.4517.4517.45-
May 8, 202617.4517.4517.4517.4517.450.40%
May 7, 202617.3817.3817.3817.3817.38-0.34%
May 6, 202617.4417.4417.4417.4417.441.16%
May 5, 202617.2417.2417.2417.2417.240.58%
May 4, 202617.1417.1417.1417.1417.14-0.35%
May 1, 202617.2017.2017.2017.2017.200.06%
Apr 30, 202617.1917.1917.1917.1917.190.76%
Apr 29, 202617.0617.0617.0617.0617.06-0.35%
Apr 28, 202617.1217.1217.1217.1217.12-0.41%
Apr 27, 202617.1917.1917.1917.1917.19-
Apr 24, 202617.1917.1917.1917.1917.190.47%
Apr 23, 202617.1117.1117.1117.1117.11-0.35%
Apr 22, 202617.1717.1717.1717.1717.170.64%
Apr 21, 202617.0617.0617.0617.0617.06-0.64%
Apr 20, 202617.1717.1717.1717.1717.17-0.17%
Apr 17, 202617.2017.2017.2017.2017.200.88%
Apr 16, 202617.0517.0517.0517.0517.05-
Apr 15, 202617.0517.0517.0517.0517.050.29%
Apr 14, 202617.0017.0017.0017.0017.000.83%
Apr 13, 202616.8616.8616.8616.8616.860.60%
Apr 10, 202616.7616.7616.7616.7616.76-0.06%
Apr 9, 202616.7716.7716.7716.7716.770.30%
Apr 8, 202616.7216.7216.7216.7216.722.14%
Apr 7, 202616.3716.3716.3716.3716.370.06%
Apr 6, 202616.3616.3616.3616.3616.360.25%
Apr 2, 202616.3216.3216.3216.3216.32-0.06%
Apr 1, 202616.3316.3316.3316.3316.330.68%
Mar 31, 202616.2216.2216.2216.2216.221.95%
Mar 30, 202615.9315.9315.9315.9315.91-0.06%
Mar 27, 202615.9415.9415.9415.9415.92-0.93%
Mar 26, 202616.0916.0916.0916.0916.07-1.47%
Mar 25, 202616.3316.3316.3316.3316.310.62%
Mar 24, 202616.2316.2316.2316.2316.21-0.25%
Mar 23, 202616.2716.2716.2716.2716.250.99%
Mar 20, 202616.1116.1116.1116.1116.09-1.41%
Mar 19, 202616.3416.3416.3416.3416.32-0.06%
Mar 18, 202616.3516.3516.3516.3516.33-1.03%
Mar 17, 202616.5216.5216.5216.5216.500.30%
Mar 16, 202616.4716.4716.4716.4716.450.86%
Mar 13, 202616.3316.3316.3316.3316.31-0.43%
Mar 12, 202616.4016.4016.4016.4016.38-1.27%