Franklin Mutual Quest Fund Class R (FMQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.13
+0.15 (0.94%)
At close: May 18, 2026
FMQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.56% |
| May 18, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.94% |
| May 15, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.99% |
| May 14, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.56% |
| May 13, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.19% |
| May 12, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.12% |
| May 11, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.06% |
| May 8, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.19% |
| May 7, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.86% |
| May 6, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.37% |
| May 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.57% |
| May 4, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.69% |
| May 1, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.25% |
| Apr 30, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.88% |
| Apr 29, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.25% |
| Apr 28, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Apr 27, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Apr 24, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.19% |
| Apr 23, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% |
| Apr 22, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Apr 21, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.93% |
| Apr 20, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% |
| Apr 17, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.00% |
| Apr 16, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.06% |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.12% |
| Apr 14, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Apr 13, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.56% |
| Apr 10, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.44% |
| Apr 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
| Apr 8, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2.57% |
| Apr 7, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.06% |
| Apr 6, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.65% |
| Apr 2, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.39% |
| Apr 1, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.58% |
| Mar 31, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.64% |
| Mar 30, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.07% |
| Mar 27, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.85% |
| Mar 26, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.97% |
| Mar 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.58% |
| Mar 24, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.13% |
| Mar 23, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.52% |
| Mar 20, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.37% |
| Mar 19, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Mar 18, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.28% |
| Mar 17, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.52% |
| Mar 16, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.04% |
| Mar 13, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.45% |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.79% |
| Mar 11, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.32% |
| Mar 10, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.13% |