Franklin Mutual Quest Fund Class R (FMQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.62
-0.15 (-1.02%)
Aug 1, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.02% |
| Jul 31, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.61% |
| Jul 30, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.67% |
| Jul 29, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.20% |
| Jul 28, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.73% |
| Jul 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% |
| Jul 24, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.40% |
| Jul 23, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.13% |
| Jul 22, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.94% |
| Jul 21, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Jul 18, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.27% |
| Jul 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.34% |
| Jul 16, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.34% |
| Jul 15, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.20% |
| Jul 14, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Jul 11, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.40% |
| Jul 10, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.47% |
| Jul 9, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| Jul 8, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.47% |
| Jul 7, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.00% |
| Jul 3, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.33% |
| Jul 2, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Jul 1, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.88% |
| Jun 30, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.13% |
| Jun 27, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.54% |
| Jun 26, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.68% |
| Jun 25, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.34% |
| Jun 24, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.89% |
| Jun 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.41% |
| Jun 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% |
| Jun 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.07% |
| Jun 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.82% |
| Jun 16, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.27% |
| Jun 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.09% |
| 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% |