Franklin Mutual Beacon Fund Class R6 (FMBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.12
+0.03 (0.17%)
Jul 2, 2025, 4:00 PM EDT
FMBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.01% |
| Jun 30, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.34% |
| Jun 27, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.51% |
| Jun 26, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.79% |
| Jun 25, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.45% |
| Jun 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.80% |
| Jun 23, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.57% |
| Jun 20, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.29% |
| Jun 18, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.06% |
| Jun 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.85% |
| Jun 16, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.23% |
| Jun 13, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.34% |
| Jun 12, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.68% |
| Jun 11, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.34% |
| Jun 10, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.51% |
| Jun 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.06% |
| Jun 6, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.80% |
| Jun 5, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.11% |
| Jun 4, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.17% |
| Jun 3, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.92% |
| Jun 2, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.12% |
| May 30, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.58% |
| May 29, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.41% |
| May 28, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.64% |
| May 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.35% |
| May 23, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.41% |
| May 22, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.29% |
| May 21, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.43% |
| May 20, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| May 19, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| May 16, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.04% |
| May 15, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.41% |
| May 14, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.58% |
| May 13, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.23% |
| May 12, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2.14% |
| May 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% |
| May 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.18% |
| May 7, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.66% |
| May 6, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.48% |
| May 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.42% |
| May 2, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.88% |
| May 1, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% |
| Apr 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% |
| Apr 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% |
| Apr 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.68% |
| Apr 25, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.31% |
| Apr 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.37% |
| Apr 23, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
| Apr 22, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2.04% |
| Apr 21, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.07% |