Franklin Mutual Shares Fund Class R6 (FMSHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.67
+0.14 (0.60%)
Apr 17, 2025, 4:00 PM EDT
FMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.88% |
| Apr 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.23% |
| Apr 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.65% |
| Apr 17, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.59% |
| Apr 16, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.01% |
| Apr 15, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.13% |
| Apr 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.10% |
| Apr 11, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.20% |
| Apr 10, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -3.49% |
| Apr 9, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 6.87% |
| Apr 8, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.57% |
| Apr 7, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -3.78% |
| Apr 4, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -3.25% |
| Apr 3, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -4.50% |
| Apr 2, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.90% |
| Apr 1, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| Mar 31, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.67% |
| Mar 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.25% |
| Mar 27, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.43% |
| Mar 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.08% |
| Mar 25, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.04% |
| Mar 24, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.25% |
| Mar 21, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.43% |
| Mar 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.12% |
| Mar 19, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.67% |
| Mar 18, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.20% |
| Mar 17, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.19% |
| Mar 14, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.82% |
| Mar 13, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.56% |
| Mar 12, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.48% |
| Mar 11, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.14% |
| Mar 10, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.52% |
| Mar 7, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.82% |
| Mar 6, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.74% |
| Mar 5, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.94% |
| Mar 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -2.00% |
| Mar 3, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.88% |
| Feb 28, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.20% |
| Feb 27, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Feb 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.42% |
| Feb 25, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.15% |
| Feb 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.15% |
| Feb 21, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.26% |
| Feb 20, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.19% |
| Feb 19, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.23% |
| Feb 18, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.65% |
| Feb 14, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.15% |
| Feb 13, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.50% |
| Feb 12, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.27% |
| Feb 11, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.35% |