Skip to main content
Franklin Income Focus ETF Income Focus ETF (INCM)
NYSEARCA: INCM · Real-Time Price · USD
28.01
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

INCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.9428.0527.9428.0128.010.07%210,822
Dec 4, 202528.1328.1327.9727.9927.99-0.29%225,655
Dec 3, 202528.0028.1627.9128.0728.070.47%247,501
Dec 2, 202528.0028.0027.8527.9427.940.11%306,906
Dec 1, 202528.0028.0727.9027.9127.91-0.43%421,142
Nov 28, 202527.9728.1327.9228.0328.03-0.14%129,150
Nov 26, 202527.9028.1527.9028.0727.960.36%503,310
Nov 25, 202527.7527.9927.7527.9727.860.83%255,722
Nov 24, 202527.8527.8527.5927.7427.63-0.04%215,466
Nov 21, 202527.6427.8527.6027.7527.640.62%268,254
Nov 20, 202527.7327.9227.5727.5827.47-0.33%291,264
Nov 19, 202527.7327.8927.6027.6727.56-0.22%199,924
Nov 18, 202527.6527.8527.6327.7327.620.11%286,144
Nov 17, 202527.8127.8527.6727.7027.59-0.36%277,369
Nov 14, 202527.8027.8727.6927.8027.69-204,457
Nov 13, 202527.9227.9727.8027.8027.69-0.43%278,321
Nov 12, 202527.9328.1027.8227.9227.810.14%287,713
Nov 11, 202527.5628.0227.5627.8827.770.61%203,157
Nov 10, 202527.7327.8627.5827.7127.600.36%161,648
Nov 7, 202527.5227.6227.4627.6127.500.33%217,123
Nov 6, 202527.5027.6627.4327.5227.410.15%258,420
Nov 5, 202527.5427.5527.4027.4827.370.11%365,805
Nov 4, 202527.5227.5427.4427.4527.34-0.36%694,142
Nov 3, 202527.7427.7427.4827.5527.44-0.43%208,162
Oct 31, 202527.6927.7627.5727.6727.56-0.36%288,876
Oct 30, 202527.7827.9427.7527.7727.53-0.11%186,580
Oct 29, 202528.0728.0727.7527.8027.56-0.61%269,796
Oct 28, 202528.0328.2227.9527.9727.73-0.25%273,117
Oct 27, 202528.0628.0827.9628.0427.800.29%201,296
Oct 24, 202528.0028.0627.9227.9627.720.18%250,367
Oct 23, 202527.9428.0927.8527.9127.67-321,010
Oct 22, 202527.8527.9627.8127.9127.67-0.07%215,913
Oct 21, 202527.9728.0227.8927.9327.69-0.04%304,096
Oct 20, 202527.8728.0427.8527.9427.700.54%338,617
Oct 17, 202527.7627.8927.7127.7927.550.22%273,079
Oct 16, 202527.8428.1227.7327.7327.49-0.11%271,021
Oct 15, 202527.8527.8927.6527.7627.520.04%167,855
Oct 14, 202527.6627.9027.5627.7527.510.25%252,601
Oct 13, 202527.6127.7127.6027.6827.440.47%211,066
Oct 10, 202527.7927.8427.5427.5527.31-0.76%147,062
Oct 9, 202527.8627.8727.7227.7627.52-0.29%233,679
Oct 8, 202527.9027.9027.8227.8427.60-203,050
Oct 7, 202527.8628.0227.8227.8427.60-262,421
Oct 6, 202527.8627.9227.8027.8427.600.07%924,320
Oct 3, 202527.8327.9227.7927.8227.580.14%260,614
Oct 2, 202527.9227.9327.7227.7827.54-0.18%215,920
Oct 1, 202527.7228.0127.7227.8327.590.32%200,719
Sep 30, 202527.6527.9727.6127.7427.50-0.07%360,949
Sep 29, 202527.8227.8227.7027.7627.410.04%157,419
Sep 26, 202527.7127.8527.6227.7527.400.36%315,491
Sep 25, 202527.6127.7827.6127.6527.30-0.25%256,554
Sep 24, 202527.7927.9927.7127.7227.37-0.11%177,076
Sep 23, 202527.7527.8127.6727.7527.400.11%221,974
Sep 22, 202527.6328.1327.6227.7227.37-167,531
Sep 19, 202527.7627.8327.6327.7227.37-0.04%186,761
Sep 18, 202527.7727.8827.6627.7327.38-184,173
Sep 17, 202527.8227.8427.6427.7327.380.14%275,807
Sep 16, 202527.7527.8827.6227.6927.34-0.04%238,113
Sep 15, 202527.7627.8827.6627.7027.350.07%266,825
Sep 12, 202527.8027.8027.6227.6827.33-0.32%220,879
Sep 11, 202527.6327.9027.6327.7727.420.47%282,991
Sep 10, 202527.6327.6727.5627.6427.290.11%159,339
Sep 9, 202527.6427.7227.5727.6127.26-238,298
Sep 8, 202527.6827.7027.5627.6127.26-0.04%211,399
Sep 5, 202527.7027.7727.6127.6227.27-203,041
Sep 4, 202527.6327.7727.5027.6227.270.29%218,124
Sep 3, 202527.6527.6527.4827.5427.190.04%194,036
Sep 2, 202527.5527.6127.4227.5327.18-0.40%158,981
Aug 29, 202527.7127.7427.5727.6427.29-0.40%148,886
Aug 28, 202527.8127.8127.6327.7527.27-256,387
Aug 27, 202527.7127.8027.6127.7527.270.14%181,462
Aug 26, 202527.6827.7227.5627.7127.230.25%175,403
Aug 25, 202527.6227.7227.5727.6427.17-0.40%156,364
Aug 22, 202527.5727.8927.5727.7527.270.87%128,244
Aug 21, 202527.5527.5827.4627.5127.04-0.15%215,913
Aug 20, 202527.5127.5927.5127.5527.080.25%228,692
Aug 19, 202527.3327.5527.3327.4827.010.18%192,401
Aug 18, 202527.4127.4927.3727.4326.960.07%199,777
Aug 15, 202527.4227.4627.3327.4126.940.04%96,043
Aug 14, 202527.4627.5027.3327.4026.93-0.22%287,611
Aug 13, 202527.3727.4927.3527.4626.990.62%385,228
Aug 12, 202527.2927.3527.2027.2926.820.48%194,072
Aug 11, 202527.1727.2527.1027.1626.69-0.18%165,450
Aug 8, 202527.1227.2927.1127.2126.740.26%136,666
Aug 7, 202527.1327.2827.1027.1426.670.07%183,154
Aug 6, 202527.1027.2827.1027.1226.650.04%185,927
Aug 5, 202527.1827.2827.0627.1126.64-0.04%191,295
Aug 4, 202527.1127.3327.0027.1226.650.22%248,476
Aug 1, 202527.1127.3326.9527.0626.60-0.26%189,428
Jul 31, 202527.4727.4727.1327.1326.66-0.99%169,239
Jul 30, 202527.4327.4827.3227.4026.820.04%223,839
Jul 29, 202527.4727.5527.3527.3926.81-0.04%166,222
Jul 28, 202527.5527.5627.3827.4026.82-0.07%236,045
Jul 25, 202527.4527.4827.3227.4226.840.07%148,801
Jul 24, 202527.3627.5227.3427.4026.82-0.15%212,974
Jul 23, 202527.4727.5027.3827.4426.860.15%185,005
Jul 22, 202527.3927.5127.3327.4026.820.40%267,460
Jul 21, 202527.2727.4727.2727.2926.710.15%184,989
Jul 18, 202527.2227.7227.2027.2526.67-0.11%109,711
Jul 17, 202527.2627.5527.1927.2826.700.26%184,914