Franklin Mutual U.S. Mid Cap Value Fund Class R (FBSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.83
-0.32 (-0.91%)
At close: May 28, 2025
FBSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.23% |
| May 29, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.23% |
| May 28, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.91% |
| May 27, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 1.88% |
| May 23, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.32% |
| May 22, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.23% |
| May 21, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -2.36% |
| May 20, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.22% |
| May 19, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.17% |
| May 16, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.93% |
| May 15, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.66% |
| May 14, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.59% |
| May 13, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.23% |
| May 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.67% |
| May 9, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.06% |
| May 8, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.76% |
| May 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.71% |
| May 6, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.29% |
| May 5, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.58% |
| May 2, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.72% |
| May 1, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.18% |
| Apr 30, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.06% |
| Apr 29, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.39% |
| Apr 28, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.66% |
| Apr 25, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.09% |
| Apr 24, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 1.33% |
| Apr 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.95% |
| Apr 22, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 2.54% |
| Apr 21, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -1.91% |
| Apr 17, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.62% |
| Apr 16, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.98% |
| Apr 15, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.21% |
| Apr 14, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 1.33% |
| Apr 11, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 1.22% |
| Apr 10, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -3.42% |
| Apr 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 7.18% |
| Apr 8, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.63% |
| Apr 7, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -6.82% |
| Apr 3, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -5.11% |
| Apr 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.37% |
| Apr 1, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.14% |
| Mar 31, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.63% |
| Mar 28, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.56% |
| Mar 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.26% |
| Mar 26, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.09% |
| Mar 25, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.17% |
| Mar 24, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.70% |
| Mar 21, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.57% |
| Mar 20, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.40% |
| Mar 19, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.72% |