Franklin Small Cap Value Fund Class C (FRVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.10
+0.29 (0.75%)
Apr 17, 2025, 4:00 PM EDT
FRVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 1.68% |
| Apr 22, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 2.40% |
| Apr 21, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -1.92% |
| Apr 17, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.75% |
| Apr 16, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.84% |
| Apr 15, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.31% |
| Apr 14, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 1.25% |
| Apr 11, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.65% |
| Apr 10, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -4.56% |
| Apr 9, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 8.76% |
| Apr 8, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -2.02% |
| Apr 7, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.21% |
| Apr 4, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -4.32% |
| Apr 3, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -8.23% |
| Apr 2, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.52% |
| Apr 1, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.47% |
| Mar 31, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -0.23% |
| Mar 28, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -2.43% |
| Mar 27, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.32% |
| Mar 26, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.14% |
| Mar 25, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.52% |
| Mar 24, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 2.65% |
| Mar 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.24% |
| Mar 20, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -0.73% |
| Mar 19, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 1.32% |
| Mar 18, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -0.64% |
| Mar 17, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.44% |
| Mar 14, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 2.58% |
| Mar 13, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -1.63% |
| Mar 12, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -0.05% |
| Mar 11, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -0.09% |
| Mar 10, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -2.11% |
| Mar 7, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.34% |
| Mar 6, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -1.43% |
| Mar 5, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 1.38% |
| Mar 4, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -2.19% |
| Mar 3, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -1.87% |
| Feb 28, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.12% |
| Feb 27, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.28% |
| Feb 26, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.02% |
| Feb 25, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.13% |
| Feb 24, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.42% |
| Feb 21, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -2.49% |
| Feb 20, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.84% |
| Feb 19, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.78% |
| Feb 18, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 1.21% |
| Feb 14, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.19% |
| Feb 13, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.27% |
| Feb 12, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -1.48% |
| Feb 11, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.40% |