Franklin Investors Securities Trust - Franklin Total Return Fund FKBAX
7.90 USD -0.01 (-0.14%)
Regular-session close
Day range unavailable
7.90 52-week range 8.50
- YTD
- -6.19%
- 1 year
- -6.19%
FKBAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Nov 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Nov 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Nov 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Nov 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Nov 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Nov 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Nov 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Nov 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% |
| Oct 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | -0.01 | -0.13% |
| Oct 1, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | +0.01 | +0.13% |
| Sep 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | -0.01 | -0.13% |
| Sep 29, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | -0.01 | -0.13% |
| Sep 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | -0.04 | -0.50% |
| Sep 25, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 0.00 | 0.00% |
| Sep 24, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | -0.04 | -0.50% |
| Sep 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | -0.07 | -0.87% |
| Sep 22, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 0.00 | 0.00% |
| Sep 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | +0.02 | +0.25% |
| Sep 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | -0.03 | -0.37% |
| Sep 17, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | +0.03 | +0.37% |
| Sep 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | +0.01 | +0.12% |
| Sep 15, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | -0.02 | -0.25% |
| Sep 14, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 0.00 | 0.00% |
| Sep 11, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | -0.01 | -0.12% |
| Sep 10, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | -0.06 | -0.74% |
| Sep 9, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | -0.02 | -0.25% |
| Sep 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | -0.01 | -0.12% |
| Sep 4, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 0.00 | 0.00% |
| Sep 3, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | +0.01 | +0.12% |
| Sep 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 0.00 | 0.00% |
| Sep 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | -0.02 | -0.24% |
| Aug 31, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | -0.01 | -0.12% |
| Aug 28, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | -0.02 | -0.24% |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | -0.01 | -0.12% |
| Aug 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | -0.01 | -0.12% |
| Aug 25, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | +0.03 | +0.37% |
| Aug 24, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | +0.02 | +0.24% |
| Aug 21, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | -0.02 | -0.24% |
| Aug 20, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | -0.02 | -0.24% |
| Aug 19, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | +0.04 | +0.49% |
| Aug 18, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 0.00 | 0.00% |
| Aug 17, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | -0.02 | -0.24% |
| Aug 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | -0.02 | -0.24% |
| Aug 13, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | +0.02 | +0.24% |
65 days, newest first. Daily bars as drawn on the FKBAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.