Templeton Global Smaller Companies Fund Class R6 (FBOGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.54
+0.10 (1.18%)
At close: Apr 23, 2025
FBOGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.18% |
| Apr 22, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.56% |
| Apr 21, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.72% |
| Apr 17, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.97% |
| Apr 16, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.84% |
| Apr 15, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.12% |
| Apr 14, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.84% |
| Apr 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.59% |
| Apr 10, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.39% |
| Apr 9, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 7.17% |
| Apr 8, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.64% |
| Apr 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -3.87% |
| Apr 4, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.71% |
| Apr 3, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -5.46% |
| Apr 2, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% |
| Apr 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% |
| Mar 31, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.67% |
| Mar 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.54% |
| Mar 27, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.33% |
| Mar 26, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.65% |
| Mar 25, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Mar 24, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.10% |
| Mar 21, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% |
| Mar 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.87% |
| Mar 19, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.76% |
| Mar 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.43% |
| Mar 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.99% |
| Mar 14, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.90% |
| Mar 13, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.65% |
| Mar 12, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.11% |
| Mar 11, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.44% |
| Mar 10, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.25% |
| Mar 7, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.76% |
| Mar 6, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.07% |
| Mar 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.63% |
| Mar 4, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.75% |
| Mar 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.07% |
| Feb 28, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.32% |
| Feb 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.27% |
| Feb 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.32% |
| Feb 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| Feb 24, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.21% |
| Feb 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% |
| Feb 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.41% |
| Feb 19, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.82% |
| Feb 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.10% |
| Feb 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% |
| Feb 13, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.24% |
| Feb 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% |
| Feb 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.31% |