EODData

MEMBERSHIP REGISTER LOG IN

USMF, FBDAX: Franklin Total Return Fund Advisor Class

02 Oct 2026
LAST:

7.950

CHANGE:
 0.01		OPEN:
7.950		HIGH:
7.950		ASK:
0.000		VOLUME:
0
CHG(%):
0.13		PREV:
7.960		LOW:
7.950		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 267.9507.9507.9507.9500
01 Oct 267.9607.9607.9607.9600
30 Sep 267.9507.9507.9507.9500
29 Sep 267.9607.9607.9607.9600
28 Sep 267.9707.9707.9707.9700
25 Sep 268.0108.0108.0108.0100
24 Sep 268.0108.0108.0108.0100
23 Sep 268.0508.0508.0508.0500
22 Sep 268.1208.1208.1208.1200
21 Sep 268.1208.1208.1208.1200

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:7.960.1%
MA10:8.010.8%
MA20:8.071.5%
MA50:8.172.8%
MA100:8.253.8%
MA200:8.355.0%
RSI14:23.33 
WPR14:-100.00 
MTM14:-0.14
ROC14:-0.02 
ATR:0.02 
Week High:8.010.8%
Week Low:7.950.0%
Month High:8.213.3%
Month Low:7.955.0%
Year High:8.567.7%
Year Low:7.950.0%