Franklin Mutual Quest R6 (FMQRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.26
+0.04 (0.25%)
Oct 24, 2025, 4:00 PM EDT
FMQRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% |
| Oct 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.74% |
| Oct 27, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.37% |
| Oct 24, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.25% |
| Oct 23, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.12% |
| Oct 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Oct 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.06% |
| Oct 20, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.43% |
| Oct 17, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.44% |
| Oct 16, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.31% |
| Oct 15, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.19% |
| Oct 14, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.81% |
| Oct 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.63% |
| Oct 10, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.37% |
| Oct 9, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.56% |
| Oct 8, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.06% |
| Oct 7, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.31% |
| Oct 6, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.06% |
| Oct 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.31% |
| Oct 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.06% |
| Oct 1, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.25% |
| Sep 30, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.44% |
| Sep 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.12% |
| Sep 26, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.50% |
| Sep 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.44% |
| Sep 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.12% |
| Sep 23, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.06% |
| Sep 22, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.38% |
| Sep 19, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.31% |
| Sep 18, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% |
| Sep 17, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Sep 16, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.13% |
| Sep 15, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| Sep 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.56% |
| Sep 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.94% |
| Sep 10, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| Sep 9, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.13% |
| Sep 8, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.06% |
| Sep 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.13% |
| Sep 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.63% |
| Sep 3, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.19% |
| 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% |