Franklin Income Focus ETF Income Focus ETF (INCM)

NYSEARCA: INCM · Real-Time Price · USD

Compare

28.04

-0.10 (-0.36%)

At close: Dec 31, 2025, 4:00 PM EST

28.06

+0.02 (0.07%)

After-hours: Dec 31, 2025, 8:00 PM EST

INCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	28.18	28.18	28.03	28.04	28.04	-0.36%	333,746
Dec 30, 2025	28.17	28.28	28.12	28.14	28.14	-0.46%	266,629
Dec 29, 2025	28.24	28.32	28.22	28.27	28.14	-	171,358
Dec 26, 2025	28.30	28.32	28.20	28.27	28.14	-	191,389
Dec 24, 2025	28.23	28.36	28.17	28.27	28.14	0.35%	142,347
Dec 23, 2025	28.20	28.43	28.14	28.17	28.04	0.04%	287,265
Dec 22, 2025	28.17	28.27	28.09	28.16	28.03	0.32%	237,743
Dec 19, 2025	28.05	28.26	28.05	28.07	27.94	-0.14%	236,122
Dec 18, 2025	28.13	28.19	28.06	28.11	27.98	0.21%	373,568
Dec 17, 2025	28.12	28.12	27.98	28.05	27.92	-	348,007
Dec 16, 2025	28.11	28.14	28.00	28.05	27.92	-0.32%	425,465
Dec 15, 2025	28.18	28.27	28.07	28.14	28.01	0.32%	337,767
Dec 12, 2025	28.12	28.15	28.00	28.05	27.92	-0.21%	194,295
Dec 11, 2025	28.06	28.15	28.06	28.11	27.98	0.18%	331,262
Dec 10, 2025	27.90	28.14	27.85	28.06	27.93	0.75%	301,927
Dec 9, 2025	27.97	28.02	27.85	27.85	27.72	-0.25%	284,277
Dec 8, 2025	28.05	28.05	27.91	27.92	27.79	-0.32%	348,431
Dec 5, 2025	27.94	28.05	27.94	28.01	27.88	0.07%	210,822
Dec 4, 2025	28.13	28.13	27.97	27.99	27.86	-0.29%	225,655
Dec 3, 2025	28.00	28.16	27.91	28.07	27.94	0.47%	247,501
Dec 2, 2025	28.00	28.00	27.85	27.94	27.81	0.11%	306,906
Dec 1, 2025	28.00	28.07	27.90	27.91	27.78	-0.43%	421,142
Nov 28, 2025	27.97	28.13	27.92	28.03	27.90	-0.14%	129,159
Nov 26, 2025	27.90	28.15	27.90	28.07	27.83	0.36%	503,310
Nov 25, 2025	27.75	27.99	27.75	27.97	27.73	0.83%	255,722
Nov 24, 2025	27.85	27.85	27.59	27.74	27.50	-0.04%	215,466
Nov 21, 2025	27.64	27.85	27.60	27.75	27.51	0.62%	268,254
Nov 20, 2025	27.73	27.92	27.57	27.58	27.34	-0.33%	291,264
Nov 19, 2025	27.73	27.89	27.60	27.67	27.43	-0.22%	199,924
Nov 18, 2025	27.65	27.85	27.63	27.73	27.49	0.11%	286,144
Nov 17, 2025	27.81	27.85	27.67	27.70	27.46	-0.36%	277,369
Nov 14, 2025	27.80	27.87	27.69	27.80	27.56	-	204,457
Nov 13, 2025	27.92	27.97	27.80	27.80	27.56	-0.43%	278,321
Nov 12, 2025	27.93	28.10	27.82	27.92	27.68	0.14%	287,713
Nov 11, 2025	27.56	28.02	27.56	27.88	27.64	0.61%	203,157
Nov 10, 2025	27.73	27.86	27.58	27.71	27.47	0.36%	161,648
Nov 7, 2025	27.52	27.62	27.46	27.61	27.37	0.33%	217,123
Nov 6, 2025	27.50	27.66	27.43	27.52	27.28	0.15%	258,420
Nov 5, 2025	27.54	27.55	27.40	27.48	27.24	0.11%	365,805
Nov 4, 2025	27.52	27.54	27.44	27.45	27.21	-0.36%	694,142
Nov 3, 2025	27.74	27.74	27.48	27.55	27.31	-0.43%	208,162
Oct 31, 2025	27.69	27.76	27.57	27.67	27.43	-0.36%	288,876
Oct 30, 2025	27.78	27.94	27.75	27.77	27.40	-0.11%	186,580
Oct 29, 2025	28.07	28.07	27.75	27.80	27.43	-0.61%	269,796
Oct 28, 2025	28.03	28.22	27.95	27.97	27.60	-0.25%	273,117
Oct 27, 2025	28.06	28.08	27.96	28.04	27.67	0.29%	201,296
Oct 24, 2025	28.00	28.06	27.92	27.96	27.59	0.18%	250,367
Oct 23, 2025	27.94	28.09	27.85	27.91	27.54	-	321,010
Oct 22, 2025	27.85	27.96	27.81	27.91	27.54	-0.07%	215,913
Oct 21, 2025	27.97	28.02	27.89	27.93	27.56	-0.04%	304,096