Franklin Real Estate Securities A (FREEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.20
-0.08 (-0.46%)
Sep 12, 2025, 4:00 PM EDT
FREEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | - |
| Sep 11, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.59% |
| Sep 10, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Sep 9, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.12% |
| Sep 8, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.58% |
| Sep 5, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.94% |
| Sep 4, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.59% |
| Sep 3, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.06% |
| Sep 2, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.69% |
| Aug 29, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.53% |
| Aug 28, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.23% |
| Aug 27, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.59% |
| Aug 26, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.29% |
| Aug 25, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.64% |
| Aug 22, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.42% |
| Aug 21, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.29% |
| Aug 20, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.47% |
| Aug 19, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.74% |
| Aug 18, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.89% |
| Aug 15, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.54% |
| Aug 14, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.89% |
| Aug 13, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.78% |
| Aug 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% |
| Aug 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.54% |
| Aug 8, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.89% |
| Aug 7, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.30% |
| Aug 6, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.77% |
| Aug 5, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.36% |
| Aug 4, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.78% |
| Aug 1, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.18% |
| Jul 31, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.47% |
| Jul 30, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.45% |
| Jul 29, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.65% |
| Jul 28, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.68% |
| Jul 25, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.06% |
| Jul 24, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.40% |
| Jul 23, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.12% |
| Jul 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.70% |
| Jul 21, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.29% |
| Jul 18, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.29% |
| Jul 17, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.18% |
| Jul 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.01% |
| Jul 15, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.35% |
| Jul 14, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.77% |
| Jul 11, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |
| Jul 10, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.36% |
| Jul 9, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.12% |
| Jul 8, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% |
| Jul 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.82% |
| Jul 3, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.18% |