Franklin Adjustable U.S. Government Securities Fund Class A1 (FAUGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.52
+0.01 (0.13%)
At close: May 6, 2026
FAUGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.13% |
| May 5, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| May 4, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% |
| May 1, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Apr 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Apr 29, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
| Apr 28, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | -0.13% |
| Apr 27, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| Apr 24, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | 0.13% |
| Apr 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | -0.13% |
| Apr 22, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| Apr 21, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| Apr 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| Apr 17, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| Apr 16, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| Apr 15, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| Apr 14, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| Apr 13, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | 0.13% |
| Apr 10, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | -0.13% |
| Apr 9, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | 0.13% |
| Apr 8, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
| Apr 7, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
| Apr 6, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | -0.13% |
| Apr 2, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | - |
| Apr 1, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | 0.13% |
| Mar 31, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | - |
| Mar 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | - |
| Mar 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | 0.13% |
| Mar 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.46 | -0.13% |
| Mar 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | - |
| Mar 24, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | - |
| Mar 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | - |
| Mar 20, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | -0.13% |
| Mar 19, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | - |
| Mar 18, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | -0.13% |
| Mar 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.49 | - |
| Mar 16, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.49 | 0.13% |
| Mar 13, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | - |
| Mar 12, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | -0.13% |
| Mar 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.49 | - |
| Mar 10, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.49 | - |
| Mar 9, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.49 | -0.13% |
| Mar 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - |
| Mar 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - |
| Mar 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - |
| Mar 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -0.13% |
| Mar 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.51 | - |
| Feb 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.51 | - |
| Feb 26, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.48 | - |
| Feb 25, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.48 | - |