Franklin Mutual Shares R6 (FMSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.22
+0.53 (1.99%)
Aug 22, 2025, 4:00 PM EDT
FMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 14, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.19% |
| Aug 13, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.02% |
| Aug 12, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.42% |
| Aug 11, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.23% |
| Aug 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.62% |
| Aug 7, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.04% |
| Aug 6, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Aug 5, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.12% |
| Aug 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.97% |
| Aug 1, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.00% |
| Jul 31, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.37% |
| Jul 30, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.75% |
| Jul 29, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.19% |
| Jul 28, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.67% |
| Jul 25, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.04% |
| Jul 24, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.93% |
| Jul 23, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.63% |
| Jul 22, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.32% |
| Jul 21, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.11% |
| Jul 18, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.26% |
| Jul 17, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.26% |
| Jul 16, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.68% |
| Jul 15, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.50% |
| Jul 14, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.30% |
| Jul 11, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.63% |
| Jul 10, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.37% |
| Jul 9, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.22% |
| Jul 8, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.26% |
| Jul 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.93% |
| Jul 3, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.37% |
| Jul 2, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.04% |
| Jul 1, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.13% |
| Jun 30, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.34% |
| Jun 27, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.42% |
| Jun 26, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.81% |
| Jun 25, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.42% |
| Jun 24, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.81% |
| Jun 23, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.58% |
| Jun 20, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| Jun 18, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.12% |
| Jun 17, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.81% |
| Jun 16, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.62% |
| Jun 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.23% |
| Jun 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.35% |