Franklin Small Cap Value Fund Class A (FRVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.82
-1.14 (-2.11%)
Mar 11, 2025, 8:07 AM EST
FRVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 11, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.08% |
| Mar 10, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -2.11% |
| Mar 7, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -0.35% |
| Mar 6, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -1.42% |
| Mar 5, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 1.38% |
| Mar 4, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -2.20% |
| Mar 3, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.86% |
| Feb 28, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 1.13% |
| Feb 27, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | -0.29% |
| Feb 26, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -0.02% |
| Feb 25, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.13% |
| Feb 24, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.39% |
| Feb 21, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -2.50% |
| Feb 20, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.84% |
| Feb 19, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -0.77% |
| Feb 18, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 1.21% |
| Feb 14, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.19% |
| Feb 13, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 1.28% |
| Feb 12, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -1.49% |
| Feb 11, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.42% |
| Feb 10, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.16% |
| Feb 7, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -1.22% |
| Feb 6, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.76% |
| Feb 5, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 1.69% |
| Feb 4, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 1.10% |
| Feb 3, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.73% |
| Jan 31, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -0.94% |
| Jan 30, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 0.72% |
| Jan 29, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -0.50% |
| Jan 28, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 0.23% |
| Jan 27, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -0.73% |
| Jan 24, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.14% |
| Jan 23, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 0.17% |
| Jan 22, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -0.67% |
| Jan 21, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 1.50% |
| Jan 17, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 0.26% |
| Jan 16, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.44% |
| Jan 15, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 1.88% |
| Jan 14, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 2.04% |
| Jan 13, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.85% |
| Jan 10, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -1.95% |
| Jan 8, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.29% |
| Jan 7, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.94% |
| Jan 6, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.12% |
| Jan 3, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.95% |
| Jan 2, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.75% |
| Dec 31, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.29% |
| Dec 30, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -0.61% |