Franklin Mutual Shares R6 (FMSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.55
+0.08 (0.30%)
At close: Jan 9, 2026
FMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.30% |
| Jan 8, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.15% |
| Jan 7, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.13% |
| Jan 6, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.61% |
| Jan 5, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.19% |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.54% |
| Dec 31, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.73% |
| Dec 30, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.12% |
| Dec 29, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.23% |
| Dec 26, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.08% |
| Dec 24, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.23% |
| Dec 23, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.12% |
| Dec 22, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -4.34% |
| Dec 19, 2025 | 25.79 | 25.79 | 25.79 | 27.21 | 25.79 | 0.22% |
| Dec 18, 2025 | 25.73 | 25.73 | 25.73 | 27.15 | 25.73 | 0.15% |
| Dec 17, 2025 | 25.69 | 25.69 | 25.69 | 27.11 | 25.69 | -0.11% |
| Dec 16, 2025 | 25.72 | 25.72 | 25.72 | 27.14 | 25.72 | -0.66% |
| Dec 15, 2025 | 25.89 | 25.89 | 25.89 | 27.32 | 25.89 | 0.29% |
| Dec 12, 2025 | 25.82 | 25.82 | 25.82 | 27.24 | 25.82 | -0.40% |
| Dec 11, 2025 | 25.92 | 25.92 | 25.92 | 27.35 | 25.92 | 0.70% |
| Dec 10, 2025 | 25.74 | 25.74 | 25.74 | 27.16 | 25.74 | 1.53% |
| Dec 9, 2025 | 25.35 | 25.35 | 25.35 | 26.75 | 25.35 | -0.15% |
| Dec 8, 2025 | 25.39 | 25.39 | 25.39 | 26.79 | 25.39 | -0.56% |
| Dec 5, 2025 | 25.53 | 25.53 | 25.53 | 26.94 | 25.53 | 0.41% |
| Dec 4, 2025 | 25.43 | 25.43 | 25.43 | 26.83 | 25.43 | 0.26% |
| Dec 3, 2025 | 25.36 | 25.36 | 25.36 | 26.76 | 25.36 | 0.98% |
| Dec 2, 2025 | 25.12 | 25.12 | 25.12 | 26.50 | 25.12 | 0.19% |
| Dec 1, 2025 | 25.07 | 25.07 | 25.07 | 26.45 | 25.07 | -0.49% |
| Nov 28, 2025 | 25.19 | 25.19 | 25.19 | 26.58 | 25.19 | 0.45% |
| Nov 26, 2025 | 25.08 | 25.08 | 25.08 | 26.46 | 25.08 | 0.46% |
| Nov 25, 2025 | 24.96 | 24.96 | 24.96 | 26.34 | 24.96 | 1.31% |
| Nov 24, 2025 | 24.64 | 24.64 | 24.64 | 26.00 | 24.64 | 0.31% |
| Nov 21, 2025 | 24.57 | 24.57 | 24.57 | 25.92 | 24.57 | 1.93% |
| Nov 20, 2025 | 24.10 | 24.10 | 24.10 | 25.43 | 24.10 | -0.74% |
| Nov 19, 2025 | 24.28 | 24.28 | 24.28 | 25.62 | 24.28 | -0.31% |
| Nov 18, 2025 | 24.36 | 24.36 | 24.36 | 25.70 | 24.36 | 0.08% |
| Nov 17, 2025 | 24.34 | 24.34 | 24.34 | 25.68 | 24.34 | -1.23% |
| Nov 14, 2025 | 24.64 | 24.64 | 24.64 | 26.00 | 24.64 | -0.38% |
| Nov 13, 2025 | 24.74 | 24.74 | 24.74 | 26.10 | 24.74 | -1.10% |
| Nov 12, 2025 | 25.01 | 25.01 | 25.01 | 26.39 | 25.01 | 0.27% |
| Nov 11, 2025 | 24.95 | 24.95 | 24.95 | 26.32 | 24.95 | 0.96% |
| Nov 10, 2025 | 24.71 | 24.71 | 24.71 | 26.07 | 24.71 | 0.62% |
| Nov 7, 2025 | 24.56 | 24.56 | 24.56 | 25.91 | 24.56 | 0.78% |
| Nov 6, 2025 | 24.37 | 24.37 | 24.37 | 25.71 | 24.37 | -0.70% |
| Nov 5, 2025 | 24.54 | 24.54 | 24.54 | 25.89 | 24.54 | 0.43% |
| Nov 4, 2025 | 24.43 | 24.43 | 24.43 | 25.78 | 24.43 | -0.15% |
| Nov 3, 2025 | 24.47 | 24.47 | 24.47 | 25.82 | 24.47 | -0.35% |
| Oct 31, 2025 | 24.56 | 24.56 | 24.56 | 25.91 | 24.56 | 0.66% |
| Oct 30, 2025 | 24.40 | 24.40 | 24.40 | 25.74 | 24.40 | -0.54% |
| Oct 29, 2025 | 24.53 | 24.53 | 24.53 | 25.88 | 24.53 | -1.71% |