Franklin Mutual Quest R (FMQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.19
0.00 (0.00%)
At close: Aug 26, 2026
FMQSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Aug 25, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.17% |
| Aug 24, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.12% |
| Aug 21, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.88% |
| Aug 20, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.23% |
| Aug 19, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.65% |
| Aug 18, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.59% |
| Aug 17, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.58% |
| Aug 14, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.29% |
| Aug 13, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.23% |
| Aug 12, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.23% |
| Aug 11, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.12% |
| Aug 10, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Aug 7, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.35% |
| Aug 6, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% |
| Aug 5, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.18% |
| Aug 4, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.65% |
| Aug 3, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.84% |
| Jul 31, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.18% |
| Jul 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% |
| Jul 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% |
| Jul 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.54% |
| Jul 27, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.42% |
| Jul 24, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.79% |
| Jul 23, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.73% |
| Jul 22, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.18% |
| Jul 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.67% |
| Jul 20, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.43% |
| Jul 17, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.42% |
| Jul 16, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.24% |
| Jul 15, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| Jul 14, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.12% |
| Jul 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% |
| Jul 10, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.61% |
| Jul 9, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Jul 8, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.85% |
| Jul 7, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.24% |
| Jul 6, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.55% |
| Jul 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.04% |
| Jul 1, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.12% |
| Jun 30, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Jun 29, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.06% |
| Jun 26, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.06% |
| Jun 25, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Jun 24, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.25% |
| Jun 23, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.43% |
| Jun 22, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| Jun 18, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.18% |
| Jun 17, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.34% |
| Jun 16, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.06% |