Franklin Mutual Shares Fund Class R6 (FMSHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.03
-0.11 (-0.42%)
Jun 25, 2025, 4:00 PM EDT
FMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.19% |
| Jun 10, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.66% |
| Jun 9, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.23% |
| Jun 6, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.02% |
| Jun 5, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.08% |
| Jun 4, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.16% |
| Jun 3, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.35% |
| Jun 2, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.24% |
| May 30, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.36% |
| May 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.28% |
| May 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.83% |
| May 27, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.48% |
| May 23, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.12% |
| May 22, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.36% |
| May 21, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.99% |
| May 20, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.12% |
| May 19, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.08% |
| May 16, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.82% |
| May 15, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.83% |
| May 14, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.55% |
| May 13, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.27% |
| May 12, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 2.45% |
| May 9, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| May 8, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.61% |
| May 7, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.65% |
| May 6, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.37% |
| May 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.56% |
| May 2, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.39% |
| May 1, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.37% |
| Apr 30, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.08% |
| Apr 29, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.53% |
| Apr 28, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.45% |
| Apr 25, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.12% |
| Apr 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.00% |
| 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% |