Franklin Mutual Quest R (FMQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.61
+0.04 (0.26%)
Oct 24, 2025, 4:00 PM EDT
FMQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.64% |
| Oct 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.70% |
| Oct 27, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.32% |
| Oct 24, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.26% |
| Oct 23, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.13% |
| Oct 22, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Oct 21, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.06% |
| Oct 20, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.45% |
| Oct 17, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.39% |
| Oct 16, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.26% |
| Oct 15, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.19% |
| Oct 14, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.78% |
| Oct 13, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.59% |
| Oct 10, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.30% |
| Oct 9, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.64% |
| Oct 8, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| Oct 7, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.32% |
| Oct 6, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.06% |
| Oct 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.26% |
| Oct 2, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.06% |
| Oct 1, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.26% |
| Sep 30, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.45% |
| Sep 29, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.06% |
| Sep 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.59% |
| Sep 25, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.46% |
| Sep 24, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.19% |
| Sep 23, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.13% |
| Sep 22, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.33% |
| Sep 19, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.32% |
| Sep 18, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.46% |
| Sep 17, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Sep 16, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
| Sep 15, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% |
| Sep 12, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.58% |
| Sep 11, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.85% |
| Sep 10, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.07% |
| Sep 9, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.13% |
| Sep 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.07% |
| Sep 5, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.13% |
| Sep 4, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.66% |
| Sep 3, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.20% |
| Sep 2, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.59% |
| Aug 29, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.07% |
| Aug 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.13% |
| Aug 27, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.07% |
| Aug 26, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Aug 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.59% |
| Aug 22, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.45% |
| Aug 21, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.13% |
| Aug 20, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.33% |