Franklin Mutual U.S. Mid Cap Value Fund Class A (FRBSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.82
+0.09 (0.25%)
Jul 25, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.67% |
| Jul 31, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.32% |
| Jul 30, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.68% |
| Jul 29, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.03% |
| Jul 28, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.81% |
| Jul 25, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.25% |
| Jul 24, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -1.10% |
| Jul 23, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.60% |
| Jul 22, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 1.57% |
| Jul 21, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.22% |
| Jul 18, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.14% |
| Jul 17, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.75% |
| Jul 16, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.50% |
| Jul 15, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -1.53% |
| Jul 14, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.05% |
| Jul 11, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.81% |
| Jul 10, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.46% |
| Jul 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.11% |
| Jul 8, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.41% |
| Jul 7, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.90% |
| Jul 3, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.46% |
| Jul 2, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.38% |
| Jul 1, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 1.25% |
| Jun 30, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.22% |
| Jun 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.33% |
| Jun 26, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.99% |
| Jun 25, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.50% |
| Jun 24, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.82% |
| Jun 23, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.65% |
| Jun 20, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.23% |
| Jun 18, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.26% |
| Jun 17, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.77% |
| Jun 16, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.83% |
| Jun 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.35% |
| Jun 12, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.20% |
| Jun 11, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.28% |
| Jun 10, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.68% |
| Jun 9, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.46% |
| Jun 6, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.72% |
| Jun 5, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Jun 4, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.23% |
| Jun 3, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.28% |
| Jun 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.29% |
| May 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.23% |
| May 29, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.23% |
| May 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.89% |
| May 27, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.87% |
| May 23, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.32% |
| May 22, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.23% |
| May 21, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -2.38% |