Franklin Small Cap Value C (FRVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.59
+0.09 (0.19%)
Sep 5, 2025, 4:00 PM EDT
FRVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.40% |
| Aug 5, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.35% |
| Aug 4, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.12% |
| Aug 1, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -1.73% |
| Jul 31, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.70% |
| Jul 30, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -1.31% |
| Jul 29, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.11% |
| Jul 28, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.17% |
| Jul 25, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.22% |
| Jul 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.84% |
| Jul 23, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 1.06% |
| Jul 22, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 1.11% |
| Jul 21, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.28% |
| Jul 18, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.43% |
| Jul 17, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.38% |
| Jul 16, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.64% |
| Jul 15, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -2.20% |
| Jul 14, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.06% |
| Jul 11, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -1.13% |
| Jul 10, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.91% |
| Jul 9, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.59% |
| Jul 8, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.74% |
| Jul 7, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -1.59% |
| Jul 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.87% |
| Jul 2, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.07% |
| Jul 1, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 1.81% |
| Jun 30, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.33% |
| Jun 27, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.47% |
| Jun 26, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 2.03% |