Franklin Mutual Small-Mid Cap Value Fund R6 (FMCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.82
+0.69 (2.98%)
At close: Mar 31, 2026
FMCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 19, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.23% |
| Feb 18, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.53% |
| Feb 17, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.19% |
| Feb 13, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.88% |
| Feb 12, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.58% |
| Feb 11, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.30% |
| Feb 10, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.26% |
| Feb 9, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.19% |
| Feb 6, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 3.62% |
| Feb 5, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.43% |
| Feb 4, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.94% |
| Feb 3, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.28% |
| Feb 2, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.00% |
| Jan 30, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.60% |
| Jan 29, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.60% |
| Jan 28, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.36% |
| Jan 27, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.12% |
| Jan 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.20% |
| Jan 23, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.22% |
| Jan 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.16% |
| Jan 21, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2.84% |