Franklin Mutual Quest R (FMQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.49
+0.20 (1.23%)
At close: Oct 15, 2026
FMQSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.23% |
| Oct 14, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.55% |
| Oct 13, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| Oct 12, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.31% |
| Oct 9, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.12% |
| Oct 8, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.06% |
| Oct 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.91% |
| Oct 6, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% |
| Oct 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.43% |
| Oct 2, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.62% |
| Oct 1, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.44% |
| Sep 30, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.30 | -0.97% |
| Sep 29, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.46 | -0.36% |
| Sep 28, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.52 | -0.84% |
| Sep 25, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.66 | 0.66% |
| Sep 24, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.55 | -0.42% |
| Sep 23, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.62 | -0.89% |
| Sep 22, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | - |
| Sep 21, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.77 | 0.66% |
| Sep 18, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.66 | -0.60% |
| Sep 17, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.76 | 0.42% |
| Sep 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | -0.77% |
| Sep 15, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | -0.41% |
| Sep 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.89 | -0.06% |
| Sep 11, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.90 | 0.47% |
| Sep 10, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | -0.94% |
| Sep 9, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.98 | -0.59% |
| Sep 8, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.08 | -0.70% |
| Sep 4, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.20 | -0.06% |
| Sep 3, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.21 | 0.88% |
| Sep 2, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.06 | 0.59% |
| Sep 1, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.96 | -0.47% |
| Aug 31, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.04 | -0.23% |
| Aug 28, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.08 | -0.12% |
| Aug 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.10 | -0.47% |
| Aug 26, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | - |
| Aug 25, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | 0.17% |
| Aug 24, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.15 | -0.12% |
| Aug 21, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.17 | 0.88% |
| Aug 20, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.02 | -0.23% |
| Aug 19, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.06 | 0.65% |
| Aug 18, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.95 | -0.59% |
| Aug 17, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.05 | -0.58% |
| Aug 14, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.15 | 0.29% |
| Aug 13, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.10 | 0.23% |
| Aug 12, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.06 | 0.24% |
| Aug 11, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.02 | -0.12% |
| Aug 10, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.04 | 0.12% |
| Aug 7, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.02 | 0.35% |
| Aug 6, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.96 | 0.12% |