Franklin U.S. Core Equity (IU) Fund Advisor (FCEUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.02
-0.26 (-1.50%)
May 21, 2025, 10:44 AM EDT
FCEUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% |
| May 21, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.50% |
| May 20, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.40% |
| May 19, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.17% |
| May 16, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.70% |
| May 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.64% |
| May 14, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| May 13, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.71% |
| May 12, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 3.29% |
| May 9, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.24% |
| May 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.37% |
| May 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| May 6, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.73% |
| May 5, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.48% |
| May 2, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.54% |
| May 1, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.56% |
| Apr 30, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.06% |
| Apr 29, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.43% |
| Apr 28, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.12% |
| Apr 25, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.81% |
| Apr 24, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.98% |
| Apr 23, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.69% |
| Apr 22, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.46% |
| Apr 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -2.97% |
| Apr 17, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |
| Apr 16, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.15% |
| Apr 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.13% |
| Apr 14, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.70% |
| Apr 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.82% |
| Apr 10, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -3.50% |
| Apr 9, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 9.23% |
| Apr 8, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.61% |
| Apr 7, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.65% |
| Apr 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -4.30% |
| Apr 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.93% |
| Apr 2, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.61% |
| Apr 1, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.43% |
| Mar 31, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.55% |
| Mar 28, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.86% |
| Mar 27, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.54% |
| Mar 26, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.06% |
| Mar 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% |
| Mar 24, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.74% |
| Mar 21, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.12% |
| Mar 20, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.18% |
| Mar 19, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.16% |
| Mar 18, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.20% |
| Mar 17, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.67% |
| Mar 14, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 2.22% |
| Mar 13, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.46% |