Franklin Mutual Shares Fund Class R6 (FMSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.97
-0.02 (-0.08%)
Mar 9, 2026, 9:30 AM EST
FMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.35% |
| Mar 9, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.08% |
| Mar 6, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.63% |
| Mar 5, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.31% |
| Mar 4, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.22% |
| Mar 3, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.15% |
| Mar 2, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.66% |
| Feb 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.07% |
| Feb 26, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.07% |
| Feb 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.11% |
| Feb 24, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.67% |
| Feb 23, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.17% |
| Feb 20, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.48% |
| Feb 19, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.51% |
| Feb 18, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.26% |
| Feb 17, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.15% |
| Feb 13, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.59% |
| Feb 12, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.02% |
| Feb 11, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.26% |
| Feb 10, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.15% |
| Feb 9, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.04% |
| Feb 6, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.34% |
| Feb 5, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.21% |
| Feb 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.34% |
| Feb 3, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| Feb 2, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.49% |
| Jan 30, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.23% |
| Jan 29, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.23% |
| Jan 28, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.41% |
| Jan 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.23% |
| Jan 26, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.26% |
| Jan 23, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.34% |
| Jan 22, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.26% |
| Jan 21, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.30% |
| Jan 20, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.24% |
| Jan 16, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.11% |
| Jan 15, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.34% |
| Jan 14, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.38% |
| Jan 13, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.26% |
| Jan 12, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.23% |
| Jan 9, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.30% |
| Jan 8, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.15% |
| Jan 7, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.13% |
| Jan 6, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.61% |
| Jan 5, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.19% |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.54% |
| Dec 31, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.73% |
| Dec 30, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.12% |
| Dec 29, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.23% |
| Dec 26, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.08% |