Franklin Income R (FISRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
2.420
-0.010 (-0.41%)
At close: Dec 4, 2025
FISRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.41% |
| Dec 3, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.83% |
| Dec 2, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| Dec 1, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.82% |
| Nov 28, 2025 | 2.41 | 2.41 | 2.41 | 2.43 | 2.41 | 0.41% |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.42 | 2.40 | 0.41% |
| Nov 25, 2025 | 2.39 | 2.39 | 2.39 | 2.41 | 2.39 | 0.42% |
| Nov 24, 2025 | 2.38 | 2.38 | 2.38 | 2.40 | 2.38 | - |
| Nov 21, 2025 | 2.38 | 2.38 | 2.38 | 2.40 | 2.38 | 0.84% |
| Nov 20, 2025 | 2.36 | 2.36 | 2.36 | 2.38 | 2.36 | -0.42% |
| Nov 19, 2025 | 2.37 | 2.37 | 2.37 | 2.39 | 2.37 | - |
| Nov 18, 2025 | 2.37 | 2.37 | 2.37 | 2.39 | 2.37 | -0.42% |
| Nov 17, 2025 | 2.38 | 2.38 | 2.38 | 2.40 | 2.38 | -0.41% |
| Nov 14, 2025 | 2.39 | 2.39 | 2.39 | 2.41 | 2.39 | - |
| Nov 13, 2025 | 2.39 | 2.39 | 2.39 | 2.41 | 2.39 | -0.41% |
| Nov 12, 2025 | 2.40 | 2.40 | 2.40 | 2.42 | 2.40 | 0.41% |
| Nov 11, 2025 | 2.39 | 2.39 | 2.39 | 2.41 | 2.39 | 0.42% |
| Nov 10, 2025 | 2.38 | 2.38 | 2.38 | 2.40 | 2.38 | - |
| Nov 7, 2025 | 2.38 | 2.38 | 2.38 | 2.40 | 2.38 | 0.42% |
| Nov 6, 2025 | 2.37 | 2.37 | 2.37 | 2.39 | 2.37 | - |
| Nov 5, 2025 | 2.37 | 2.37 | 2.37 | 2.39 | 2.37 | - |
| Nov 4, 2025 | 2.37 | 2.37 | 2.37 | 2.39 | 2.37 | -0.42% |
| Nov 3, 2025 | 2.38 | 2.38 | 2.38 | 2.40 | 2.38 | -0.41% |
| Oct 31, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | - |
| Oct 30, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | -0.41% |
| Oct 29, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | 2.39 | -0.41% |
| Oct 28, 2025 | 2.40 | 2.40 | 2.40 | 2.43 | 2.40 | -0.41% |
| Oct 27, 2025 | 2.41 | 2.41 | 2.41 | 2.44 | 2.41 | 0.41% |
| Oct 24, 2025 | 2.40 | 2.40 | 2.40 | 2.43 | 2.40 | 0.41% |
| Oct 23, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | 2.39 | - |
| Oct 22, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | 2.39 | - |
| Oct 21, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | 2.39 | - |
| Oct 20, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | 2.39 | 0.41% |
| Oct 17, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | 0.42% |
| Oct 16, 2025 | 2.37 | 2.37 | 2.37 | 2.40 | 2.37 | -0.41% |
| Oct 15, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | 0.42% |
| Oct 14, 2025 | 2.37 | 2.37 | 2.37 | 2.40 | 2.37 | - |
| Oct 13, 2025 | 2.37 | 2.37 | 2.37 | 2.40 | 2.37 | 0.42% |
| Oct 10, 2025 | 2.36 | 2.36 | 2.36 | 2.39 | 2.36 | -0.83% |
| Oct 9, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | - |
| Oct 8, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | - |
| Oct 7, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | - |
| Oct 6, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | - |
| Oct 3, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | - |
| Oct 2, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | - |
| Oct 1, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.38 | - |
| Sep 30, 2025 | 2.37 | 2.37 | 2.37 | 2.41 | 2.37 | - |
| Sep 29, 2025 | 2.37 | 2.37 | 2.37 | 2.41 | 2.37 | - |
| Sep 26, 2025 | 2.37 | 2.37 | 2.37 | 2.41 | 2.37 | 0.42% |
| Sep 25, 2025 | 2.36 | 2.36 | 2.36 | 2.40 | 2.36 | -0.41% |