Skip to main content
Franklin Income Adv (FRIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2.460
0.00 (0.00%)
At close: Dec 5, 2025

FRIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20252.462.462.462.46--
Dec 4, 20252.462.462.462.462.46-
Dec 3, 20252.462.462.462.462.460.41%
Dec 2, 20252.452.452.452.452.45-
Dec 1, 20252.452.452.452.452.45-0.81%
Nov 28, 20252.452.452.452.472.450.41%
Nov 26, 20252.442.442.442.462.440.41%
Nov 25, 20252.432.432.432.452.430.41%
Nov 24, 20252.422.422.422.442.42-
Nov 21, 20252.422.422.422.442.420.83%
Nov 20, 20252.402.402.402.422.40-0.41%
Nov 19, 20252.412.412.412.432.41-
Nov 18, 20252.412.412.412.432.41-
Nov 17, 20252.412.412.412.432.41-0.41%
Nov 14, 20252.422.422.422.442.42-0.41%
Nov 13, 20252.432.432.432.452.43-
Nov 12, 20252.432.432.432.452.43-
Nov 11, 20252.432.432.432.452.430.41%
Nov 10, 20252.422.422.422.442.42-
Nov 7, 20252.422.422.422.442.420.41%
Nov 6, 20252.412.412.412.432.41-
Nov 5, 20252.412.412.412.432.41-
Nov 4, 20252.412.412.412.432.41-
Nov 3, 20252.412.412.412.432.41-0.82%
Oct 31, 20252.422.422.422.452.42-
Oct 30, 20252.422.422.422.452.42-0.41%
Oct 29, 20252.432.432.432.462.43-0.40%
Oct 28, 20252.442.442.442.472.44-0.40%
Oct 27, 20252.452.452.452.482.450.40%
Oct 24, 20252.442.442.442.472.440.41%
Oct 23, 20252.432.432.432.462.43-
Oct 22, 20252.432.432.432.462.43-
Oct 21, 20252.432.432.432.462.43-
Oct 20, 20252.432.432.432.462.430.41%
Oct 17, 20252.422.422.422.452.420.41%
Oct 16, 20252.412.412.412.442.41-
Oct 15, 20252.412.412.412.442.41-
Oct 14, 20252.412.412.412.442.41-
Oct 13, 20252.412.412.412.442.410.41%
Oct 10, 20252.402.402.402.432.40-0.41%
Oct 9, 20252.412.412.412.442.41-0.41%
Oct 8, 20252.422.422.422.452.42-
Oct 7, 20252.422.422.422.452.42-
Oct 6, 20252.422.422.422.452.42-
Oct 3, 20252.422.422.422.452.42-
Oct 2, 20252.422.422.422.452.42-
Oct 1, 20252.422.422.422.452.42-
Sep 30, 20252.412.412.412.452.41-
Sep 29, 20252.412.412.412.452.41-
Sep 26, 20252.412.412.412.452.410.41%
Sep 25, 20252.402.402.402.442.40-0.41%
Sep 24, 20252.412.412.412.452.41-
Sep 23, 20252.412.412.412.452.410.41%
Sep 22, 20252.402.402.402.442.40-
Sep 19, 20252.402.402.402.442.40-
Sep 18, 20252.402.402.402.442.40-
Sep 17, 20252.402.402.402.442.40-
Sep 16, 20252.402.402.402.442.40-
Sep 15, 20252.402.402.402.442.40-
Sep 12, 20252.402.402.402.442.40-
Sep 11, 20252.402.402.402.442.400.41%
Sep 10, 20252.392.392.392.432.39-
Sep 9, 20252.392.392.392.432.39-0.41%
Sep 8, 20252.402.402.402.442.40-
Sep 5, 20252.402.402.402.442.400.41%
Sep 4, 20252.392.392.392.432.39-
Sep 3, 20252.392.392.392.432.39-
Sep 2, 20252.392.392.392.432.39-0.82%
Aug 29, 20252.402.402.402.452.40-
Aug 28, 20252.402.402.402.452.400.41%
Aug 27, 20252.392.392.392.442.39-
Aug 26, 20252.392.392.392.442.39-
Aug 25, 20252.392.392.392.442.39-0.41%
Aug 22, 20252.402.402.402.452.400.82%
Aug 21, 20252.382.382.382.432.38-
Aug 20, 20252.382.382.382.432.38-
Aug 19, 20252.382.382.382.432.380.41%
Aug 18, 20252.372.372.372.422.37-
Aug 15, 20252.372.372.372.422.37-
Aug 14, 20252.372.372.372.422.37-
Aug 13, 20252.372.372.372.422.370.41%
Aug 12, 20252.362.362.362.412.360.42%
Aug 11, 20252.352.352.352.402.35-
Aug 8, 20252.352.352.352.402.350.42%
Aug 7, 20252.342.342.342.392.34-
Aug 6, 20252.342.342.342.392.34-
Aug 5, 20252.342.342.342.392.34-
Aug 4, 20252.342.342.342.392.340.42%
Aug 1, 20252.332.332.332.382.33-0.42%
Jul 31, 20252.332.332.332.392.33-0.42%
Jul 30, 20252.342.342.342.402.34-0.41%
Jul 29, 20252.352.352.352.412.35-
Jul 28, 20252.352.352.352.412.35-0.41%
Jul 25, 20252.362.362.362.422.360.41%
Jul 24, 20252.352.352.352.412.35-0.41%
Jul 23, 20252.362.362.362.422.36-
Jul 22, 20252.362.362.362.422.360.41%
Jul 21, 20252.352.352.352.412.350.42%
Jul 18, 20252.342.342.342.402.34-
Jul 17, 20252.342.342.342.402.340.42%