Franklin Mutual Small-Mid Cap Value Fund R6 (FMCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.75
+0.47 (1.86%)
At close: Apr 30, 2026
FMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.66% |
| Apr 30, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.86% |
| Apr 29, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.82% |
| Apr 28, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.70% |
| Apr 27, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.43% |
| Apr 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.16% |
| Apr 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.59% |
| Apr 22, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.16% |
| Apr 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.31% |
| Apr 20, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.83% |
| Apr 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2.05% |
| Apr 16, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.12% |
| Apr 15, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.92% |
| Apr 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.12% |
| Apr 13, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.01% |
| Apr 10, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.68% |
| Apr 9, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.69% |
| Apr 8, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 3.77% |
| Apr 7, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.21% |
| Apr 6, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.42% |
| Apr 2, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.54% |
| Apr 1, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.55% |
| Mar 31, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2.98% |
| Mar 30, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.98% |
| Mar 27, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.72% |
| Mar 26, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.41% |
| Mar 25, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.79% |
| Mar 24, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.67% |
| Mar 23, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.15% |
| Mar 20, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.40% |
| Mar 19, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| Mar 18, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.38% |
| Mar 17, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.76% |
| Mar 16, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.51% |
| Mar 13, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.76% |
| Mar 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.78% |
| Mar 11, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.20% |
| Mar 10, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.37% |
| Mar 9, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.57% |
| Mar 6, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -3.09% |
| Mar 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.90% |
| Mar 4, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.16% |
| Mar 3, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.72% |
| Mar 2, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.08% |
| Feb 27, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.13% |
| Feb 26, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.04% |
| Feb 25, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.08% |
| Feb 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.03% |
| Feb 23, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.65% |
| Feb 20, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.49% |