Franklin Biotechnology Discovery Fund Class R6 (FRBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
133.67
-1.64 (-1.21%)
Jul 28, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 134.87 | 134.87 | 134.87 | 134.87 | 134.87 | 0.15% |
| Jul 31, 2025 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | -0.17% |
| Jul 30, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 0.74% |
| Jul 29, 2025 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | 0.18% |
| Jul 28, 2025 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | -1.21% |
| Jul 25, 2025 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | -0.19% |
| Jul 24, 2025 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | -0.06% |
| Jul 23, 2025 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | 5.03% |
| Jul 22, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 1.02% |
| Jul 21, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | -0.14% |
| Jul 18, 2025 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | -1.61% |
| Jul 17, 2025 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | 0.75% |
| Jul 16, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 1.52% |
| Jul 15, 2025 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | -2.18% |
| Jul 14, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 1.61% |
| Jul 11, 2025 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | -1.71% |
| Jul 10, 2025 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | 0.77% |
| Jul 9, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | 3.17% |
| Jul 8, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 0.38% |
| Jul 7, 2025 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | -1.52% |
| Jul 3, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 0.51% |
| Jul 2, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | 1.70% |
| Jul 1, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 0.43% |
| Jun 30, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | -0.10% |
| Jun 27, 2025 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | -0.89% |
| Jun 26, 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | -0.32% |
| Jun 25, 2025 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | -0.76% |
| Jun 24, 2025 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | 2.34% |
| Jun 23, 2025 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | -0.41% |
| Jun 20, 2025 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | -0.15% |
| Jun 18, 2025 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | 0.12% |
| Jun 17, 2025 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | -2.07% |
| Jun 16, 2025 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | -0.72% |
| Jun 13, 2025 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | -0.52% |
| Jun 12, 2025 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | 0.34% |
| Jun 11, 2025 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | -0.89% |
| Jun 10, 2025 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | 1.64% |
| Jun 9, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | -0.16% |
| Jun 6, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | 2.21% |
| Jun 5, 2025 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | 0.13% |
| Jun 4, 2025 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | -0.65% |
| Jun 3, 2025 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | 1.42% |
| Jun 2, 2025 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | 1.71% |
| May 30, 2025 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | -1.22% |
| May 29, 2025 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | 2.26% |
| May 28, 2025 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | -0.02% |
| May 27, 2025 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | 0.76% |
| May 23, 2025 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | 0.95% |
| May 22, 2025 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | -0.41% |
| May 21, 2025 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | -2.03% |