Skip to main content
logo
Franklin Moderate Allocation R (FTMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.09
-0.04 (-0.23%)
At close: Jul 8, 2026

FTMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.0917.0917.0917.0917.09-0.23%
Jul 7, 202617.1317.1317.1317.1317.13-0.64%
Jul 6, 202617.2417.2417.2417.2417.240.70%
Jul 2, 202617.1217.1217.1217.1217.12-0.06%
Jul 1, 202617.1317.1317.1317.1317.13-0.41%
Jun 30, 202617.2017.2017.2017.2017.200.36%
Jun 29, 202617.6217.6217.6217.6217.140.75%
Jun 26, 202617.4917.4917.4917.4917.01-0.17%
Jun 25, 202617.5217.5217.5217.5217.040.23%
Jun 24, 202617.4817.4817.4817.4817.000.11%
Jun 23, 202617.4617.4617.4617.4616.98-1.14%
Jun 22, 202617.6617.6617.6617.6617.18-0.28%
Jun 18, 202617.7117.7117.7117.7117.230.85%
Jun 17, 202617.5617.5617.5617.5617.08-0.74%
Jun 16, 202617.6917.6917.6917.6917.21-0.23%
Jun 15, 202617.7317.7317.7317.7317.251.08%
Jun 12, 202617.5417.5417.5417.5417.060.29%
Jun 11, 202617.4917.4917.4917.4917.011.51%
Jun 10, 202617.2317.2317.2317.2316.76-1.09%
Jun 9, 202617.4217.4217.4217.4216.940.06%
Jun 8, 202617.4117.4117.4117.4116.930.17%
Jun 5, 202617.3817.3817.3817.3816.91-1.98%
Jun 4, 202617.7317.7317.7317.7317.250.34%
Jun 3, 202617.6717.6717.6717.6717.19-0.45%
Jun 2, 202617.7517.7517.7517.7517.270.23%
Jun 1, 202617.7117.7117.7117.7117.230.17%
May 29, 202617.6817.6817.6817.6817.200.06%
May 28, 202617.6717.6717.6717.6717.190.34%
May 27, 202617.6117.6117.6117.6117.130.06%
May 26, 202617.6017.6017.6017.6017.120.69%
May 22, 202617.4817.4817.4817.4817.000.28%
May 21, 202617.4317.4317.4317.4316.950.29%
May 20, 202617.3817.3817.3817.3816.910.93%
May 19, 202617.2217.2217.2217.2216.75-0.58%
May 18, 202617.3217.3217.3217.3216.85-
May 15, 202617.3217.3217.3217.3216.85-1.20%
May 14, 202617.5317.5317.5317.5317.050.34%
May 13, 202617.4717.4717.4717.4716.990.46%
May 12, 202617.3917.3917.3917.3916.92-0.34%
May 11, 202617.4517.4517.4517.4516.97-
May 8, 202617.4517.4517.4517.4516.970.40%
May 7, 202617.3817.3817.3817.3816.91-0.35%
May 6, 202617.4417.4417.4417.4416.961.16%
May 5, 202617.2417.2417.2417.2416.770.58%
May 4, 202617.1417.1417.1417.1416.67-0.35%
May 1, 202617.2017.2017.2017.2016.730.06%
Apr 30, 202617.1917.1917.1917.1916.720.76%
Apr 29, 202617.0617.0617.0617.0616.59-0.35%
Apr 28, 202617.1217.1217.1217.1216.65-0.41%
Apr 27, 202617.1917.1917.1917.1916.72-