Franklin Mutual Small-Mid Cap Val R6 (FMCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.20
-0.34 (-1.28%)
At close: Jul 8, 2026
FMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.28% |
| Jul 7, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.08% |
| Jul 6, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.26% |
| Jul 2, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.19% |
| Jul 1, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.60% |
| Jun 30, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.41% |
| Jun 29, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.56% |
| Jun 26, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.52% |
| Jun 25, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.42% |
| Jun 24, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.72% |
| Jun 23, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.30% |
| Jun 22, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.37% |
| Jun 18, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.25% |
| Jun 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.38% |
| Jun 16, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.30% |
| Jun 15, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.34% |
| Jun 12, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.75% |
| Jun 11, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 2.51% |
| Jun 10, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.71% |
| Jun 9, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.15% |
| Jun 8, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.46% |
| Jun 5, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -2.19% |
| Jun 4, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.49% |
| Jun 3, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.30% |
| Jun 2, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.73% |
| Jun 1, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.65% |
| May 29, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.08% |
| May 28, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.11% |
| May 27, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.34% |
| May 26, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.55% |
| May 22, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.13% |
| May 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.39% |
| May 20, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 2.17% |
| May 19, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.31% |
| May 18, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.16% |
| May 15, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.83% |
| May 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.55% |
| May 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.20% |
| May 12, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.77% |
| May 11, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.69% |
| May 8, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.21% |
| May 7, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.95% |
| May 6, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.55% |
| May 5, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.46% |
| May 4, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.63% |
| 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% |