Franklin Mutual Shares R6 (FMSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.50
+0.14 (0.53%)
Oct 24, 2025, 4:00 PM EDT
FMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.53% |
| Oct 23, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.38% |
| Oct 22, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.30% |
| Oct 21, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.38% |
| Oct 20, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.65% |
| Oct 17, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.54% |
| Oct 16, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.88% |
| Oct 15, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.11% |
| Oct 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.20% |
| Oct 13, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.78% |
| Oct 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.88% |
| Oct 9, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.65% |
| Oct 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.08% |
| Oct 7, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.45% |
| Oct 6, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.15% |
| Oct 3, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.42% |
| Oct 2, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.08% |
| Oct 1, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.94% |
| Sep 30, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.11% |
| Sep 29, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.07% |
| Sep 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.79% |
| Sep 25, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.64% |
| Sep 24, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.22% |
| Sep 23, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.04% |
| Sep 22, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.33% |
| Sep 19, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.33% |
| Sep 18, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.45% |
| Sep 17, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.15% |
| Sep 16, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.07% |
| Sep 15, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.30% |
| Sep 12, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.92% |
| Sep 11, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.08% |
| Sep 10, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.19% |
| Sep 9, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.11% |
| Sep 8, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.22% |
| Sep 5, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.37% |
| Sep 4, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.71% |
| Sep 3, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.26% |
| Sep 2, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.48% |
| Aug 29, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.04% |
| Aug 28, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.04% |
| Aug 27, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.18% |
| Aug 26, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.07% |
| Aug 25, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.62% |
| Aug 22, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.99% |
| Aug 21, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.34% |
| Aug 20, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.07% |
| Aug 19, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.45% |
| Aug 18, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.04% |
| Aug 15, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.19% |