Franklin Small Cap Value Fund Class A (FRVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.55
-0.26 (-0.48%)
May 21, 2025, 8:09 AM EDT
FRVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | - | - |
| May 20, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -0.48% |
| May 19, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -0.33% |
| May 16, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.50% |
| May 15, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.11% |
| May 14, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.74% |
| May 13, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.75% |
| May 12, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 4.13% |
| May 9, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.35% |
| May 8, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 1.61% |
| May 7, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.24% |
| May 6, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.41% |
| May 5, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.74% |
| May 2, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 2.25% |
| May 1, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.88% |
| Apr 30, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.92% |
| Apr 29, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.14% |
| Apr 28, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.42% |
| Apr 25, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.18% |
| Apr 24, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 2.06% |
| Apr 23, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 1.70% |
| Apr 22, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 2.40% |
| Apr 21, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.92% |
| Apr 17, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.76% |
| Apr 16, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.83% |
| Apr 15, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.29% |
| Apr 14, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.25% |
| Apr 11, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.68% |
| Apr 10, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -4.59% |
| Apr 9, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 8.76% |
| Apr 8, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -2.01% |
| Apr 7, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -1.20% |
| Apr 4, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -4.31% |
| Apr 3, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -8.22% |
| Apr 2, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 1.52% |
| Apr 1, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.46% |
| Mar 31, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.23% |
| Mar 28, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -2.42% |
| Mar 27, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.30% |
| Mar 26, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.13% |
| Mar 25, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -0.54% |
| Mar 24, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 2.67% |
| Mar 21, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -1.25% |
| Mar 20, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.72% |
| Mar 19, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 1.32% |
| Mar 18, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.65% |
| Mar 17, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.45% |
| Mar 14, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 2.58% |
| Mar 13, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.63% |
| Mar 12, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.04% |