Franklin Small Cap Value Fund Class C (FRVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.76
-0.37 (-0.71%)
Dec 13, 2024, 4:00 PM EST
FRVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -1.13% |
| Dec 19, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.71% |
| Dec 18, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -4.05% |
| Dec 17, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -1.64% |
| Dec 16, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.29% |
| Dec 13, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.71% |
| Dec 12, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.86% |
| Dec 11, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.59% |
| Dec 10, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.83% |
| Dec 9, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.66% |
| Dec 6, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.24% |
| Dec 5, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.54% |
| Dec 4, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.11% |
| Dec 3, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -0.35% |
| Dec 2, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.04% |
| Nov 29, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.19% |
| Nov 27, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -0.13% |
| Nov 26, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.92% |
| Nov 25, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 1.64% |
| Nov 22, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 1.74% |
| Nov 21, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 1.34% |
| Nov 20, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.08% |
| Nov 19, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.14% |
| Nov 18, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.29% |
| Nov 15, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.79% |
| Nov 14, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.92% |
| Nov 13, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.55% |
| Nov 12, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -1.60% |
| Nov 11, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 1.19% |
| Nov 8, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.59% |
| Nov 7, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -1.33% |
| Nov 6, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 6.38% |
| Nov 5, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 2.14% |
| Nov 4, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.27% |
| Nov 1, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.99% |
| Oct 31, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.08% |
| Oct 30, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.55% |
| Oct 29, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.71% |
| Oct 28, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 1.72% |
| Oct 25, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.39% |
| Oct 24, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.58% |
| Oct 23, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.21% |
| Oct 22, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.39% |
| Oct 21, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -2.20% |
| Oct 18, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.28% |
| Oct 17, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.32% |
| Oct 16, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 1.25% |
| Oct 15, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.08% |
| Oct 14, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.63% |
| Oct 11, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 1.76% |
| Oct 10, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.54% |
| Oct 9, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.54% |
| Oct 8, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.60% |
| Oct 7, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.63% |
| Oct 4, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1.48% |
| Oct 3, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.39% |
| Oct 2, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.19% |
| Oct 1, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.47% |
| Sep 30, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.16% |
| Sep 27, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.31% |
| Sep 26, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.99% |
| Sep 25, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -1.35% |
| Sep 24, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.10% |
| Sep 23, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.04% |
| Sep 20, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.41% |
| Sep 19, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.47% |
| Sep 18, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.19% |
| Sep 17, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.85% |
| Sep 16, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.67% |
| Sep 13, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.90% |
| Sep 12, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 1.17% |
| Sep 11, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.06% |
| Sep 10, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.30% |
| Sep 9, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.02% |
| Sep 6, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -2.13% |
| Sep 5, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.65% |
| Sep 4, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.50% |
| Sep 3, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -2.91% |
| Aug 30, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.69% |
| Aug 29, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.37% |
| Aug 28, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.31% |
| Aug 27, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.41% |
| Aug 26, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.20% |
| Aug 23, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 3.26% |
| Aug 22, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.40% |
| Aug 21, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1.24% |
| Aug 20, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -1.25% |
| Aug 19, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.80% |
| Aug 16, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.46% |
| Aug 15, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 2.24% |
| Aug 14, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.66% |
| Aug 13, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.63% |
| Aug 12, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.63% |
| Aug 9, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.26% |
| Aug 8, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 1.93% |
| Aug 7, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.87% |
| Aug 6, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 1.32% |
| Aug 5, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -3.31% |
| Aug 2, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -3.72% |
| Aug 1, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -3.12% |