Franklin Mutual Shares Fund Class R6 (FMSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.86
+0.39 (1.47%)
At close: Apr 30, 2026
FMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.47% |
| Apr 29, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.23% |
| Apr 28, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.15% |
| Apr 27, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.15% |
| Apr 24, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| Apr 23, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.23% |
| Apr 22, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.04% |
| Apr 21, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.86% |
| Apr 20, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.19% |
| Apr 17, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.33% |
| Apr 16, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.08% |
| Apr 15, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.08% |
| Apr 14, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.53% |
| Apr 13, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.16% |
| Apr 10, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.57% |
| Apr 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.42% |
| Apr 8, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.56% |
| Apr 7, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.28% |
| Apr 6, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.51% |
| Apr 2, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.16% |
| 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% |