Franklin Mutual Quest Fund Class R (FMQSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.60
+0.11 (0.76%)
Jun 6, 2025, 4:00 PM EDT
FMQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.34% |
| Jun 11, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.07% |
| Jun 10, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.27% |
| Jun 9, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% |
| Jun 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.76% |
| Jun 5, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.28% |
| Jun 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.07% |
| Jun 3, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.28% |
| Jun 2, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% |
| May 30, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% |
| May 29, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.56% |
| May 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.76% |
| May 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.05% |
| May 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% |
| May 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.14% |
| May 21, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.25% |
| May 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.07% |
| May 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| May 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% |
| May 15, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.77% |
| May 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.55% |
| May 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% |
| May 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.77% |
| May 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.21% |
| May 8, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.28% |
| May 7, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.21% |
| May 6, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.14% |
| May 5, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| May 2, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.37% |
| May 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% |
| Apr 30, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.07% |
| Apr 29, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.50% |
| Apr 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.29% |
| Apr 25, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.14% |
| Apr 24, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.87% |
| Apr 23, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% |
| Apr 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.64% |
| Apr 21, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.25% |
| Apr 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.59% |
| Apr 16, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.59% |
| Apr 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.22% |
| Apr 14, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.89% |
| Apr 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.13% |
| Apr 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.06% |
| Apr 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 4.54% |
| Apr 8, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.99% |
| Apr 7, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -4.23% |
| Apr 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.28% |
| Apr 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -3.18% |
| Apr 2, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.49% |