Franklin Small Cap Value Fund Class R6 (FRCSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.33
+0.40 (0.58%)
At close: May 8, 2026
FRCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0.58% |
| May 7, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -1.70% |
| May 6, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.45% |
| May 5, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 1.47% |
| May 4, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.84% |
| May 1, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.36% |
| Apr 30, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 2.10% |
| Apr 29, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -1.30% |
| Apr 28, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -0.55% |
| Apr 27, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.72% |
| Apr 24, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.41% |
| Apr 23, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.57% |
| Apr 22, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.12% |
| Apr 21, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.38% |
| Apr 20, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 0.45% |
| Apr 17, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 2.29% |
| Apr 16, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.04% |
| Apr 15, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -1.04% |
| Apr 14, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.37% |
| Apr 13, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.75% |
| Apr 10, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.09% |
| Apr 9, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.01% |
| Apr 8, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 3.76% |
| Apr 7, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.11% |
| Apr 6, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.60% |
| Apr 2, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.47% |
| Apr 1, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.90% |
| Mar 31, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 2.79% |
| Mar 30, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.79% |
| Mar 27, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -1.76% |
| Mar 26, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -1.15% |
| Mar 25, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.86% |
| Mar 24, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.91% |
| Mar 23, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 2.39% |
| Mar 20, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -1.66% |
| Mar 19, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.10% |
| Mar 18, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -1.18% |
| Mar 17, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.71% |
| Mar 16, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.68% |
| Mar 13, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.78% |
| Mar 12, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -2.07% |
| Mar 11, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.38% |
| Mar 10, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Mar 9, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.08% |
| Mar 6, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -2.67% |
| Mar 5, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.70% |
| Mar 4, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.48% |
| Mar 3, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -1.55% |
| Mar 2, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.37% |
| Feb 27, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -1.26% |