Templeton Global Smaller Companies Fund (FBOGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.04
+0.04 (0.40%)
Oct 24, 2025, 4:00 PM EDT
FBOGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| Oct 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% |
| Oct 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% |
| Oct 20, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.92% |
| Oct 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.41% |
| Oct 16, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.51% |
| Oct 15, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.51% |
| Oct 14, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% |
| Oct 13, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.14% |
| Oct 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.72% |
| Oct 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.20% |
| Oct 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Oct 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% |
| Oct 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.50% |
| Oct 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% |
| Oct 1, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% |
| Sep 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| Sep 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% |
| Sep 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% |
| Sep 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.39% |
| Sep 24, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.98% |
| Sep 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Sep 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.78% |
| Sep 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.59% |
| Sep 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% |
| Sep 16, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Sep 15, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% |
| Sep 12, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.87% |
| Sep 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.58% |
| Sep 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.39% |
| Sep 9, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.49% |
| Sep 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.69% |
| Sep 5, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% |
| Sep 4, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.70% |
| Sep 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% |
| Sep 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.08% |
| Aug 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.68% |
| Aug 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% |
| Aug 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Aug 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Aug 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.07% |
| Aug 22, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.79% |
| Aug 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.50% |
| Aug 20, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% |
| Aug 19, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% |
| Aug 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% |
| Aug 15, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% |
| Aug 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.59% |