Franklin Mutual Quest R6 (FMQRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.84
+0.03 (0.19%)
Sep 3, 2025, 4:00 PM EDT
FMQRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.57% |
| Aug 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Aug 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.19% |
| Aug 27, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.13% |
| Aug 26, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| Aug 25, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.63% |
| Aug 22, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.46% |
| Aug 21, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.13% |
| Aug 20, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.32% |
| Aug 19, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.38% |
| Aug 18, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.06% |
| Aug 15, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.13% |
| Aug 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% |
| Aug 13, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.03% |
| Aug 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.17% |
| Aug 11, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.19% |
| Aug 8, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.46% |
| Aug 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.13% |
| Aug 6, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Aug 5, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Aug 4, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.79% |
| Aug 1, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.04% |
| Jul 31, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.65% |
| Jul 30, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.58% |
| Jul 29, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.19% |
| Jul 28, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.76% |
| Jul 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.19% |
| Jul 24, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.38% |
| Jul 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.15% |
| Jul 22, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.97% |
| Jul 21, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.13% |
| Jul 18, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.26% |
| Jul 17, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.32% |
| Jul 16, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.32% |
| Jul 15, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.16% |
| Jul 14, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Jul 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.45% |
| Jul 10, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.51% |
| Jul 9, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.13% |
| Jul 8, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.45% |
| Jul 7, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.96% |
| Jul 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.32% |
| Jul 2, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Jul 1, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.91% |
| Jun 30, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.13% |
| Jun 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.52% |
| Jun 26, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.66% |
| Jun 25, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.26% |
| Jun 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.86% |
| Jun 23, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.40% |