Franklin Mutual International Value R (FMURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.99
+0.49 (1.66%)
Aug 22, 2025, 4:00 PM EDT
FMURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.47% |
| Aug 22, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.66% |
| Aug 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.44% |
| Aug 20, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.47% |
| Aug 19, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.14% |
| Aug 18, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.30% |
| Aug 15, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.41% |
| Aug 14, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.03% |
| Aug 13, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.55% |
| Aug 12, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.28% |
| Aug 11, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.38% |
| Aug 8, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.80% |
| Aug 7, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.91% |
| Aug 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.60% |
| Aug 5, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.35% |
| Aug 4, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.36% |
| Aug 1, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.32% |
| Jul 31, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.46% |
| Jul 30, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -1.23% |
| Jul 29, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.07% |
| Jul 28, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.59% |
| Jul 25, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.21% |
| Jul 24, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.21% |
| Jul 23, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 2.62% |
| Jul 22, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.86% |
| Jul 21, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.50% |
| Jul 18, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.32% |
| Jul 17, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.25% |
| Jul 16, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.32% |
| Jul 15, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.14% |
| Jul 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.14% |
| Jul 11, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.63% |
| Jul 10, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.07% |
| Jul 9, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.71% |
| Jul 8, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 1.00% |
| Jul 7, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.55% |
| Jul 3, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.04% |
| Jul 2, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.46% |
| Jul 1, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.14% |
| Jun 30, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.21% |
| Jun 27, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.71% |
| Jun 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.01% |
| Jun 25, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.29% |
| Jun 24, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.27% |
| Jun 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.40% |
| Jun 20, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.33% |
| Jun 18, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.04% |
| Jun 17, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -1.15% |
| Jun 16, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.51% |
| Jun 13, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -1.28% |