Franklin Small Cap Value Fund Class A (FRVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.12
-0.39 (-0.69%)
Aug 1, 2025, 8:09 AM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -1.75% |
| Jul 31, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.69% |
| Jul 30, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -1.31% |
| Jul 29, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.10% |
| Jul 28, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.16% |
| Jul 25, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 1.22% |
| Jul 24, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.86% |
| Jul 23, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 1.07% |
| Jul 22, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 1.12% |
| Jul 21, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -0.28% |
| Jul 18, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | -0.42% |
| Jul 17, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 1.37% |
| Jul 16, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.65% |
| Jul 15, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -2.19% |
| Jul 14, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.07% |
| Jul 11, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -1.13% |
| Jul 10, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 0.89% |
| Jul 9, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.62% |
| Jul 8, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.73% |
| Jul 7, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -1.59% |
| Jul 3, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.86% |
| Jul 2, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 1.09% |
| Jul 1, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 1.81% |
| Jun 30, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.33% |
| Jun 27, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.47% |
| Jun 26, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 2.02% |
| Jun 25, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.33% |
| Jun 24, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 1.16% |
| Jun 23, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 1.46% |
| Jun 20, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.13% |
| Jun 18, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.34% |
| Jun 17, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -1.00% |
| Jun 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.74% |
| Jun 13, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -2.07% |
| Jun 12, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.50% |
| Jun 11, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.70% |
| Jun 10, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 0.22% |
| Jun 9, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.48% |
| Jun 6, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 1.31% |
| Jun 5, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.23% |
| Jun 4, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.67% |
| Jun 3, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 1.57% |
| Jun 2, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.08% |
| May 30, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.85% |
| May 29, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.36% |
| May 28, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -1.23% |
| May 27, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 2.94% |
| May 23, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.44% |
| May 22, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.35% |
| May 21, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -2.71% |