Franklin Mutual Beacon R6 (FMBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.56
+0.01 (0.05%)
Sep 8, 2025, 4:00 PM EDT
FMBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.38% |
| Sep 4, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.92% |
| Sep 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.33% |
| Sep 2, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.49% |
| Aug 29, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.16% |
| Aug 28, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.32% |
| Aug 27, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.38% |
| Aug 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.22% |
| Aug 25, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.02% |
| Aug 22, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.80% |
| Aug 21, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.54% |
| Aug 20, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.49% |
| Aug 19, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.33% |
| Aug 18, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.11% |
| Aug 15, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.16% |
| Aug 14, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.22% |
| Aug 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.16% |
| Aug 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.51% |
| Aug 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% |
| Aug 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.62% |
| Aug 7, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.45% |
| Aug 6, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.17% |
| Aug 5, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.17% |
| Aug 4, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.85% |
| Aug 1, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.90% |
| Jul 31, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.06% |
| Jul 30, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.61% |
| Jul 29, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.17% |
| Jul 28, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.09% |
| Jul 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.11% |
| Jul 24, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.44% |
| Jul 23, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.55% |
| Jul 22, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.06% |
| Jul 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.22% |
| Jul 18, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.06% |
| Jul 17, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.28% |
| Jul 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.62% |
| Jul 15, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.50% |
| Jul 14, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.06% |
| Jul 11, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.77% |
| Jul 10, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.55% |
| Jul 9, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.17% |
| Jul 8, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.33% |
| Jul 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% |
| Jul 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.44% |
| Jul 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.17% |
| 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% |