Franklin Small Cap Value Fund Class C (FRVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.94
-0.40 (-0.85%)
Feb 20, 2025, 4:00 PM EST
FRVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.17% |
| Feb 7, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.24% |
| Feb 6, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.76% |
| Feb 5, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 1.68% |
| Feb 4, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 1.11% |
| Feb 3, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -1.74% |
| Jan 31, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.93% |
| Jan 30, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.71% |
| Jan 29, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.49% |
| Jan 28, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.21% |
| Jan 27, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.74% |
| Jan 24, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.13% |
| Jan 23, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.17% |
| Jan 22, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.67% |
| Jan 21, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 1.49% |
| Jan 17, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.26% |
| Jan 16, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.43% |
| Jan 15, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 1.86% |
| Jan 14, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 2.06% |
| Jan 13, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.83% |
| Jan 10, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -1.94% |
| Jan 8, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.29% |
| Jan 7, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.96% |
| Jan 6, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.13% |
| Jan 3, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.95% |
| Jan 2, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.77% |
| Dec 31, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.29% |
| Dec 30, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.61% |