Franklin Natural Resources R6 (FNCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.23
+0.05 (0.11%)
At close: Jul 8, 2026
FNCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.11% |
| Jul 7, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.22% |
| Jul 6, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.02% |
| Jul 2, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.36% |
| Jul 1, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -1.02% |
| Jun 30, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.37% |
| Jun 29, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.63% |
| Jun 26, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.41% |
| Jun 25, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.05% |
| Jun 24, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -1.91% |
| Jun 23, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -1.52% |
| Jun 22, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.62% |
| Jun 18, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -1.32% |
| Jun 17, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -1.34% |
| Jun 16, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.17% |
| Jun 15, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.68% |
| Jun 12, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 1.50% |
| Jun 11, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 1.01% |
| Jun 10, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.71% |
| Jun 9, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.93% |
| Jun 8, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.46% |
| Jun 5, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -3.97% |
| Jun 4, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.24% |
| Jun 3, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.56% |
| Jun 2, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.80% |
| Jun 1, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.80% |
| May 29, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.18% |
| May 28, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.35% |
| May 27, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -1.47% |
| May 26, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.08% |
| May 22, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.02% |
| May 21, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.08% |
| May 20, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.14% |
| May 19, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.82% |
| May 18, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.89% |
| May 15, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.07% |
| May 14, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.10% |
| May 13, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.16% |
| May 12, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.46% |
| May 11, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 2.46% |
| May 8, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.79% |
| May 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.89% |
| May 6, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.68% |
| May 5, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.55% |
| May 4, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.10% |
| May 1, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.90% |
| Apr 30, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.45% |
| Apr 29, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.47% |
| Apr 28, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.31% |
| Apr 27, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.04% |