Franklin Mutual Global Discovery R6 (FMDRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.82
-0.22 (-0.65%)
Sep 12, 2025, 4:00 PM EDT
FMDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.06% |
| Sep 12, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.65% |
| Sep 11, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.07% |
| Sep 10, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.12% |
| Sep 9, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.12% |
| Sep 8, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.18% |
| Sep 5, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.12% |
| Sep 4, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.54% |
| Sep 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.12% |
| Sep 2, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.66% |
| Aug 29, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Aug 28, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.18% |
| Aug 27, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.15% |
| Aug 26, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.09% |
| Aug 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.97% |
| Aug 22, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 1.68% |
| Aug 21, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.21% |
| Aug 20, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.42% |
| Aug 19, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.36% |
| Aug 18, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.03% |
| Aug 15, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.30% |
| Aug 14, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.15% |
| Aug 13, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 1.04% |
| Aug 12, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.30% |
| Aug 11, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.34% |
| Aug 8, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.65% |
| Aug 7, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.50% |
| Aug 6, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.19% |
| Aug 5, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.03% |
| Aug 4, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.98% |
| Aug 1, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.84% |
| Jul 31, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.14% |
| Jul 30, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.92% |
| Jul 29, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.12% |
| Jul 28, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -1.21% |
| Jul 25, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.27% |
| Jul 24, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.42% |
| Jul 23, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 1.68% |
| Jul 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.11% |
| Jul 21, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.34% |
| Jul 18, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.55% |
| Jul 17, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.03% |
| Jul 16, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.62% |
| Jul 15, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -1.34% |
| Jul 14, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.09% |
| Jul 11, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.64% |
| Jul 10, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.21% |
| Jul 9, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.31% |
| Jul 8, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.52% |
| Jul 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.33% |