Franklin Mutual Beacon Fund Class R6 (FMBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.69
+0.14 (0.80%)
Jun 6, 2025, 4:00 PM EDT
FMBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |