Franklin Adjustable U.S. Government Securities Fund Class A1 (FAUGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.48
-0.01 (-0.13%)
At close: Aug 27, 2026
FAUGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.13% |
| Aug 26, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 25, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.13% |
| Aug 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.13% |
| Aug 21, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 20, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 19, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 18, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 17, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 14, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 13, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 12, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.13% |
| Aug 11, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Aug 10, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.13% |
| Aug 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 6, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 5, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Aug 4, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.13% |
| Aug 3, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Jul 31, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.36% |
| Jul 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| Jul 29, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| Jul 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| Jul 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| Jul 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | 0.13% |
| Jul 23, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | -0.13% |
| Jul 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| Jul 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | -0.13% |
| Jul 20, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| Jul 17, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| Jul 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| Jul 15, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| Jul 14, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | 0.13% |
| Jul 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | -0.13% |
| Jul 10, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| Jul 9, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| Jul 8, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| Jul 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | -0.13% |
| Jul 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | - |
| Jul 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | 0.13% |
| Jul 1, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| Jun 30, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | 0.21% |
| Jun 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - |
| Jun 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - |
| Jun 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | 0.13% |
| Jun 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.44 | - |
| Jun 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.44 | - |
| Jun 22, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.44 | - |
| Jun 18, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.44 | - |
| Jun 17, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.44 | -0.13% |