Franklin Mutual Shares R6 (FMSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.68
-0.32 (-1.23%)
At close: Nov 17, 2025
FMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.08% |
| Nov 17, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.23% |
| Nov 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% |
| Nov 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.10% |
| Nov 12, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.27% |
| Nov 11, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.96% |
| Nov 10, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.62% |
| Nov 7, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.78% |
| Nov 6, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.70% |
| Nov 5, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.43% |
| Nov 4, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.15% |
| Nov 3, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.35% |
| Oct 31, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.66% |
| Oct 30, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.54% |
| Oct 29, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.71% |
| Oct 28, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.90% |
| Oct 27, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.26% |
| 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 | 26.30 | 26.30 | 26.30 | 26.85 | 26.30 | 0.11% |
| Sep 29, 2025 | 26.27 | 26.27 | 26.27 | 26.82 | 26.27 | 0.07% |
| Sep 26, 2025 | 26.25 | 26.25 | 26.25 | 26.80 | 26.25 | 0.79% |
| Sep 25, 2025 | 26.04 | 26.04 | 26.04 | 26.59 | 26.04 | -0.64% |
| Sep 24, 2025 | 26.21 | 26.21 | 26.21 | 26.76 | 26.21 | -0.22% |
| Sep 23, 2025 | 26.27 | 26.27 | 26.27 | 26.82 | 26.27 | -0.04% |
| Sep 22, 2025 | 26.28 | 26.28 | 26.28 | 26.83 | 26.28 | -0.33% |
| Sep 19, 2025 | 26.36 | 26.36 | 26.36 | 26.92 | 26.36 | -0.33% |
| Sep 18, 2025 | 26.45 | 26.45 | 26.45 | 27.01 | 26.45 | 0.45% |
| Sep 17, 2025 | 26.34 | 26.34 | 26.34 | 26.89 | 26.33 | 0.15% |
| Sep 16, 2025 | 26.30 | 26.30 | 26.30 | 26.85 | 26.30 | 0.07% |
| Sep 15, 2025 | 26.28 | 26.28 | 26.28 | 26.83 | 26.28 | -0.30% |
| Sep 12, 2025 | 26.35 | 26.35 | 26.35 | 26.91 | 26.35 | -0.92% |
| Sep 11, 2025 | 26.60 | 26.60 | 26.60 | 27.16 | 26.60 | 1.08% |
| Sep 10, 2025 | 26.32 | 26.32 | 26.32 | 26.87 | 26.32 | -0.19% |