Franklin Mutual Quest R (FMQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.27
+0.01 (0.07%)
Aug 29, 2025, 4:00 PM EDT
FMQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 19, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.33% |
| Aug 18, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.07% |
| Aug 15, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.07% |
| Aug 14, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.26% |
| Aug 13, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.07% |
| Aug 12, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.15% |
| Aug 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.20% |
| Aug 8, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.47% |
| Aug 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.07% |
| Aug 6, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Aug 5, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.07% |
| Aug 4, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.75% |
| 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% |