Franklin Real Estate Securities Adv (FRLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.56
-0.09 (-0.51%)
Sep 12, 2025, 4:00 PM EDT
FRLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.61% |
| Sep 10, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| Sep 9, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.12% |
| Sep 8, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.57% |
| Sep 5, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.92% |
| Sep 4, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.64% |
| Sep 3, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.06% |
| Sep 2, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.71% |
| Aug 29, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.52% |
| Aug 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.23% |
| Aug 27, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.58% |
| Aug 26, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.29% |
| Aug 25, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.63% |
| Aug 22, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.39% |
| Aug 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% |
| Aug 20, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.46% |
| Aug 19, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.77% |
| Aug 18, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.88% |
| Aug 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.53% |
| Aug 14, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.87% |
| Aug 13, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.76% |
| Aug 12, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.59% |
| Aug 11, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.53% |
| Aug 8, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.93% |
| Aug 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.35% |
| Aug 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.75% |
| Aug 5, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.35% |
| Aug 4, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.76% |
| Aug 1, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Jul 31, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.50% |
| Jul 30, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.42% |
| Jul 29, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.67% |
| Jul 28, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.70% |
| Jul 25, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.06% |
| Jul 24, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.40% |
| Jul 23, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% |
| Jul 22, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.72% |
| Jul 21, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.23% |
| Jul 18, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.35% |
| Jul 17, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.17% |
| Jul 16, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.99% |
| Jul 15, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.32% |
| Jul 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.75% |
| Jul 11, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.17% |
| Jul 10, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.35% |
| Jul 9, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.12% |
| Jul 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.29% |
| Jul 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.81% |
| Jul 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.17% |
| Jul 2, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.06% |