Franklin Mutual Shares Fund Class R6 (FMSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.34
+0.05 (0.20%)
At close: Apr 1, 2026
FMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.20% |
| Mar 31, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.81% |
| Mar 30, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.12% |
| Mar 27, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.12% |
| Mar 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.99% |
| Mar 25, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.68% |
| Mar 24, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% |
| Mar 23, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.96% |
| Mar 20, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.84% |
| Mar 19, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.20% |
| Mar 18, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.56% |
| Mar 17, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.75% |
| Mar 16, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.87% |
| Mar 13, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.44% |
| Mar 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -2.02% |
| Mar 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.31% |
| 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% |