Franklin Mutual Beacon Fund Class R6 (FMBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.29
+0.05 (0.31%)
At close: Apr 25, 2025
FMBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 17, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.51% |
| Apr 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.63% |
| Apr 15, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.13% |
| Apr 14, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.76% |
| Apr 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.88% |
| Apr 10, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -2.58% |
| Apr 9, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 6.87% |
| Apr 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.33% |
| Apr 7, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -3.90% |
| Apr 4, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -4.16% |
| Apr 3, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -3.31% |
| Apr 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.72% |
| Apr 1, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.12% |
| Mar 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.18% |
| Mar 28, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.89% |
| Mar 27, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.24% |
| Mar 26, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.12% |
| Mar 25, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.12% |
| Mar 24, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.65% |
| Mar 21, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.24% |
| Mar 20, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.18% |
| Mar 19, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |
| Mar 18, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.24% |
| Mar 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.44% |
| Mar 14, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.77% |
| Mar 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.49% |
| Mar 12, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.30% |
| Mar 11, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.37% |
| Mar 10, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.59% |
| Mar 7, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.77% |
| Mar 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.65% |
| Mar 5, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.65% |
| Mar 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.88% |
| Mar 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.29% |
| Feb 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% |
| Feb 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% |
| Feb 26, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% |
| Feb 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.59% |
| Feb 24, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.18% |
| Feb 21, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.82% |
| Feb 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Feb 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.06% |
| Feb 18, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.24% |
| Feb 14, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Feb 13, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.83% |