Franklin U.S. Core Equity (IU) Fund Advisor (FCEUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.00
+0.03 (0.17%)
Oct 24, 2024, 4:00 PM EDT
FCEUX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.06% |
Oct 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.17% |
Oct 23, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.99% |
Oct 22, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.06% |
Oct 21, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.27% |
Oct 18, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.17 | 0.33% |
Oct 17, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.11 | -0.11% |
Oct 16, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.13 | 0.39% |
Oct 15, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | -0.82% |
Oct 14, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.21 | 0.88% |
Oct 11, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.05 | 0.61% |
Oct 10, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.94 | -0.28% |
Oct 9, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.99 | 0.67% |
Oct 8, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.87 | 0.90% |
Oct 7, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.71 | -0.84% |
Oct 4, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | 0.96% |
Oct 3, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.69 | - |
Oct 2, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.69 | 0.06% |
Oct 1, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.68 | -0.78% |
Sep 30, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.82 | 0.45% |
Sep 27, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.74 | -0.17% |
Sep 26, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.77 | 0.39% |
Sep 25, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.70 | -0.17% |
Sep 24, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.73 | 0.28% |
Sep 23, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.68 | 0.34% |
Sep 20, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.62 | -0.11% |
Sep 19, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.64 | 1.78% |
Sep 18, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.33 | -0.12% |
Sep 17, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.35 | 0.12% |
Sep 16, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.33 | 0.17% |
Sep 13, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.30 | 0.64% |
Sep 12, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.19 | 1.00% |
Sep 11, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.02 | 1.13% |
Sep 10, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.83 | 0.30% |
Sep 9, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.78 | 1.08% |
Sep 6, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.60 | -1.83% |
Sep 5, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.91 | -0.47% |
Sep 4, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.99 | -0.18% |
Sep 3, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.02 | -2.51% |
Aug 30, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | 1.04% |
Aug 29, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.28 | - |
Aug 28, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.28 | -0.57% |
Aug 27, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.38 | 0.11% |
Aug 26, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.36 | -0.46% |
Aug 23, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.44 | 1.22% |
Aug 22, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.23 | -0.86% |
Aug 21, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.38 | 0.58% |
Aug 20, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.28 | -0.29% |
Aug 19, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.33 | 0.99% |
Aug 16, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.16 | 0.17% |
Aug 15, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.13 | 1.72% |
Aug 14, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.84 | 0.36% |
Aug 13, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.78 | 1.75% |
Aug 12, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.49 | - |
Aug 9, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.49 | 0.55% |
Aug 8, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.40 | 2.56% |
Aug 7, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.00 | -0.80% |
Aug 6, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.13 | 1.25% |
Aug 5, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.93 | -2.86% |
Aug 2, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.39 | -2.38% |
Aug 1, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.79 | -1.58% |
Jul 31, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | 1.91% |
Jul 30, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.74 | -0.65% |
Jul 29, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.85 | 0.12% |
Jul 26, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.83 | 1.20% |
Jul 25, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.63 | -0.48% |
Jul 24, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.71 | -2.56% |
Jul 23, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.15 | -0.12% |
Jul 22, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.17 | 1.00% |
Jul 19, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.95 | -0.64% |
Jul 18, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.06 | -0.69% |
Jul 17, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.18 | -1.93% |
Jul 16, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.52 | 0.57% |
Jul 15, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.42 | 0.29% |
Jul 12, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.37 | 0.46% |
Jul 11, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.29 | -0.97% |
Jul 10, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.46 | 0.86% |
Jul 9, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.31 | 0.12% |
Jul 8, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.29 | 0.17% |
Jul 5, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.26 | 0.35% |
Jul 3, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.20 | 0.58% |
Jul 2, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.10 | 0.47% |
Jul 1, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.02 | 0.29% |
Jun 28, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.97 | -0.29% |
Jun 27, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.02 | 0.06% |
Jun 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | 0.06% |
Jun 25, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.00 | 0.59% |
Jun 24, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.90 | -0.47% |
Jun 21, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.98 | -0.18% |
Jun 20, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | -0.41% |
Jun 18, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.08 | 0.41% |
Jun 17, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | 0.88% |
Jun 14, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.86 | 0.06% |
Jun 13, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.85 | 0.30% |
Jun 12, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.80 | 0.96% |
Jun 11, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.64 | 0.24% |
Jun 10, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.60 | 0.48% |
Jun 7, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.52 | -0.18% |
Jun 6, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.55 | -0.24% |
Jun 5, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.59 | 1.46% |