Franklin Small Cap Value Fund Class R6 (FRCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.58
-0.45 (-0.70%)
Dec 19, 2024, 4:00 PM EST
FRCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -1.13% |
| Dec 19, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.70% |
| Dec 18, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -4.05% |
| Dec 17, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -1.64% |
| Dec 16, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0.30% |
| Dec 13, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.69% |
| Dec 12, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.87% |
| Dec 11, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 0.62% |
| Dec 10, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -0.86% |
| Dec 9, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.63% |
| Dec 6, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.23% |
| Dec 5, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.54% |
| Dec 4, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.11% |
| Dec 3, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | -0.36% |
| Dec 2, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.04% |
| Nov 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.19% |
| Nov 27, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | -0.11% |
| Nov 26, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.92% |
| Nov 25, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 1.64% |
| Nov 22, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 1.74% |
| Nov 21, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 1.35% |
| Nov 20, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -0.09% |
| Nov 19, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -0.12% |
| Nov 18, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.30% |
| Nov 15, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.80% |
| Nov 14, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.91% |
| Nov 13, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.57% |
| Nov 12, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -1.60% |
| Nov 11, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 1.22% |
| Nov 8, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 0.60% |
| Nov 7, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -1.34% |
| Nov 6, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 6.38% |
| Nov 5, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 2.14% |
| Nov 4, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.27% |
| Nov 1, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 1.00% |
| Oct 31, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.06% |
| Oct 30, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.54% |
| Oct 29, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.71% |
| Oct 28, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 1.73% |
| Oct 25, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.38% |
| Oct 24, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.58% |
| Oct 23, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.20% |
| Oct 22, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.39% |
| Oct 21, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -2.20% |
| Oct 18, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -0.27% |
| Oct 17, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 0.34% |
| Oct 16, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 1.26% |
| Oct 15, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 0.08% |
| Oct 14, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.64% |
| Oct 11, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 1.76% |
| Oct 10, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -0.52% |
| Oct 9, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.52% |
| Oct 8, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -0.60% |
| Oct 7, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.61% |
| Oct 4, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 1.50% |
| Oct 3, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.40% |
| Oct 2, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.19% |
| Oct 1, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -1.45% |
| Sep 30, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.14% |
| Sep 27, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.33% |
| Sep 26, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.98% |
| Sep 25, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -1.33% |
| Sep 24, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.11% |
| Sep 23, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.06% |
| Sep 20, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.40% |
| Sep 19, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 2.46% |
| Sep 18, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.19% |
| Sep 17, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.86% |
| Sep 16, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.67% |
| Sep 13, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 1.91% |
| Sep 12, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 1.16% |
| Sep 11, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.07% |
| Sep 10, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.28% |
| Sep 9, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.02% |
| Sep 6, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.12% |
| Sep 5, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -0.66% |
| Sep 4, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -0.49% |
| Sep 3, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -2.90% |
| Aug 30, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.70% |
| Aug 29, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.38% |
| Aug 28, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | -0.31% |
| Aug 27, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.39% |
| Aug 26, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.22% |
| Aug 23, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 3.27% |
| Aug 22, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -0.40% |
| Aug 21, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 1.26% |
| Aug 20, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -1.26% |
| Aug 19, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.82% |
| Aug 16, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.47% |
| Aug 15, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 2.23% |
| Aug 14, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -0.66% |
| Aug 13, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 1.65% |
| Aug 12, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -0.65% |
| Aug 9, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | -0.23% |
| Aug 8, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 1.96% |
| Aug 7, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.87% |
| Aug 6, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 1.32% |
| Aug 5, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -3.31% |
| Aug 2, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -3.71% |
| Aug 1, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -3.12% |