Franklin Mutual U.S. Mid Cap Value Fund Class A (FRBSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.27
-0.11 (-0.32%)
May 23, 2025, 4:00 PM EDT
FRBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.23% |
| May 19, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.14% |
| May 16, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.94% |
| May 15, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.66% |
| May 14, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.60% |
| May 13, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.23% |
| May 12, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 2.69% |
| May 9, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.06% |
| May 8, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.74% |
| May 7, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.71% |
| May 6, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.30% |
| May 5, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.59% |
| May 2, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 1.73% |
| May 1, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.21% |
| Apr 30, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.03% |
| Apr 29, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.39% |
| Apr 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.66% |
| Apr 25, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.09% |
| Apr 24, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.31% |
| Apr 23, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.95% |
| Apr 22, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 2.56% |
| Apr 21, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.92% |
| Apr 17, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.62% |
| Apr 16, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.99% |
| Apr 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.22% |
| Apr 14, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 1.34% |
| Apr 11, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.26% |
| Apr 10, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -3.45% |
| Apr 9, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 7.16% |
| Apr 8, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.61% |
| Apr 7, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -6.83% |
| Apr 3, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -5.12% |
| Apr 2, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 1.38% |
| Apr 1, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.17% |
| Mar 31, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.61% |
| Mar 28, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.57% |
| Mar 27, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.26% |
| Mar 26, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.11% |
| Mar 25, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.17% |
| Mar 24, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.68% |
| Mar 21, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.55% |
| Mar 20, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.40% |
| Mar 19, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.69% |