Franklin Mutual Shares Fund Class R6 (FMSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.83
-0.14 (-0.52%)
At close: Jun 5, 2026
FMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.52% |
| Jun 4, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.35% |
| Jun 3, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.49% |
| Jun 2, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.15% |
| Jun 1, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.82% |
| May 29, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.26% |
| May 28, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.11% |
| May 27, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.04% |
| May 26, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.19% |
| May 22, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.79% |
| May 21, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.19% |
| May 20, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.95% |
| May 19, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.71% |
| May 18, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.68% |
| May 15, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.71% |
| May 14, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.76% |
| May 13, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.30% |
| May 12, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.19% |
| May 11, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.64% |
| May 8, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.30% |
| May 7, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.07% |
| May 6, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.12% |
| May 5, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.38% |
| May 4, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.75% |
| May 1, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.15% |
| 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% |