Franklin Mutual Beacon R6 (FMBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.43
+0.08 (0.41%)
At close: Oct 2, 2026
FMBRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.41% |
| Oct 1, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.02% |
| Sep 30, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.35 | -0.85% |
| Sep 29, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.51 | -0.25% |
| Sep 28, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.56 | -0.30% |
| Sep 25, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.62 | 0.60% |
| Sep 24, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.50 | 0.10% |
| Sep 23, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.48 | -0.55% |
| Sep 22, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.59 | -0.10% |
| Sep 21, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.61 | 1.05% |
| Sep 18, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.41 | -0.40% |
| Sep 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.48 | 0.76% |
| Sep 16, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.34 | -0.60% |
| Sep 15, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.45 | -0.40% |
| Sep 14, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.53 | 0.10% |
| Sep 11, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.51 | 0.50% |
| Sep 10, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.42 | -0.94% |
| Sep 9, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.60 | -0.59% |
| Sep 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 19.72 | -1.27% |
| Sep 4, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 19.97 | -0.24% |
| Sep 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.02 | 0.98% |
| Sep 2, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 19.82 | 0.44% |
| Sep 1, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 19.74 | -0.39% |
| Aug 31, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 19.82 | -0.49% |
| Aug 28, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.91 | - |
| Aug 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.91 | -1.06% |
| Aug 26, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.13 | 0.19% |
| Aug 25, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.09 | -0.10% |
| Aug 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.11 | 0.29% |
| Aug 21, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.05 | 0.63% |
| Aug 20, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 19.92 | -0.77% |
| Aug 19, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.08 | 0.83% |
| Aug 18, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.91 | 0.10% |
| Aug 17, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 19.89 | -0.83% |
| Aug 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.06 | -0.14% |
| Aug 13, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.09 | 0.14% |
| Aug 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.06 | -0.77% |
| Aug 11, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.21 | -0.24% |
| Aug 10, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.26 | 0.19% |
| Aug 7, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.22 | 0.68% |
| Aug 6, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.09 | 0.49% |
| Aug 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 19.99 | 0.20% |
| Aug 4, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 19.95 | 0.49% |
| Aug 3, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 19.85 | 1.29% |
| Jul 31, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.60 | 0.65% |
| Jul 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.47 | 0.96% |
| Jul 29, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.29 | -0.70% |
| Jul 28, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.43 | 1.06% |
| Jul 27, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.22 | 0.41% |
| Jul 24, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.14 | 0.46% |