Franklin Small Cap Value C (FRVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.34
-0.89 (-1.88%)
Oct 16, 2025, 4:00 PM EDT
FRVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -1.88% |
| Oct 15, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| Oct 14, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.68% |
| Oct 13, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.84% |
| Oct 10, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -3.35% |
| Oct 9, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.09% |
| Oct 8, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.65% |
| Oct 7, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.50% |
| Oct 6, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.23% |
| Oct 3, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.79% |
| Oct 2, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.46% |
| Oct 1, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.21% |
| Sep 30, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.36% |
| Sep 29, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.55% |
| Sep 26, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.21% |
| Sep 25, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.86% |
| Sep 24, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.75% |
| Sep 23, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.02% |
| Sep 22, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.08% |
| Sep 19, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -1.36% |
| Sep 18, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1.87% |
| Sep 17, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.06% |
| Sep 16, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.56% |
| Sep 15, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.08% |
| Sep 12, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.48% |
| Sep 11, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1.61% |
| Sep 10, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.25% |
| Sep 9, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -1.32% |
| Sep 8, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.12% |
| Sep 5, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.19% |
| Sep 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.98% |
| Sep 3, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.17% |
| Sep 2, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.87% |
| Aug 29, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.39% |
| Aug 28, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.06% |
| Aug 27, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.48% |
| Aug 26, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.40% |
| Aug 25, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.83% |
| Aug 22, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 4.17% |
| Aug 21, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.11% |
| Aug 20, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.81% |
| Aug 19, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Aug 18, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.45% |
| Aug 15, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.13% |
| Aug 14, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -1.09% |
| Aug 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% |
| Aug 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.26% |
| Aug 11, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.31% |
| Aug 8, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.38% |
| Aug 7, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.42% |