Franklin Mutual Small-Mid Cap Value Fund A (FRMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.06
+0.68 (3.04%)
At close: Mar 31, 2026
FRMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 3.04% |
| Mar 30, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.97% |
| Mar 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.78% |
| Mar 26, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.37% |
| Mar 25, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.78% |
| Mar 24, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.70% |
| Mar 23, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 2.09% |
| Mar 20, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.36% |
| Mar 19, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| Mar 18, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.38% |
| Mar 17, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.74% |
| Mar 16, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.52% |
| Mar 13, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.78% |
| Mar 12, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -2.78% |
| Mar 11, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.17% |
| Mar 10, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.38% |
| Mar 9, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.55% |
| Mar 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -3.07% |
| Mar 5, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.89% |
| Mar 4, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.12% |
| Mar 3, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.70% |
| Mar 2, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% |
| Feb 27, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.13% |
| Feb 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.08% |
| Feb 25, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.08% |
| Feb 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.99% |
| Feb 23, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.63% |
| Feb 20, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.47% |
| Feb 19, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% |
| Feb 18, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.51% |
| Feb 17, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.20% |
| Feb 13, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.87% |
| Feb 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% |
| Feb 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.31% |
| Feb 10, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.27% |
| Feb 9, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.19% |
| Feb 6, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 3.62% |
| Feb 5, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.44% |
| Feb 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.92% |
| Feb 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.29% |
| Feb 2, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.99% |
| Jan 30, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.58% |
| Jan 29, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.58% |
| Jan 28, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.33% |
| Jan 27, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.08% |
| Jan 26, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.16% |
| Jan 23, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.26% |
| Jan 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.20% |
| Jan 21, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.81% |
| Jan 20, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.65% |