Franklin Small Cap Value Fund Class A (FRVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.98
-3.19 (-5.39%)
Dec 20, 2024, 8:01 PM EST
FRVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.13% |
| Dec 19, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | -0.70% |
| Dec 18, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -4.04% |
| Dec 17, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.65% |
| Dec 16, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.29% |
| Dec 13, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.69% |
| Dec 12, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.88% |
| Dec 11, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.61% |
| Dec 10, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.84% |
| Dec 9, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -0.65% |
| Dec 6, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.23% |
| Dec 5, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -0.54% |
| Dec 4, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.11% |
| Dec 3, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.35% |
| Dec 2, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.05% |
| Nov 29, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0.18% |
| Nov 27, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.12% |
| Nov 26, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.93% |
| Nov 25, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 1.65% |
| Nov 22, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 1.73% |
| Nov 21, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 1.34% |
| Nov 20, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.08% |
| Nov 19, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -0.11% |
| Nov 18, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.29% |
| Nov 15, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.81% |
| Nov 14, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -0.89% |
| Nov 13, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -0.56% |
| Nov 12, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -1.60% |
| Nov 11, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 1.20% |
| Nov 8, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 0.59% |
| Nov 7, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -1.34% |
| Nov 6, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 6.40% |
| Nov 5, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 2.13% |
| Nov 4, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 0.27% |
| Nov 1, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 1.00% |
| Oct 31, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -2.08% |
| Oct 30, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.55% |
| Oct 29, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.70% |
| Oct 28, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 1.70% |
| Oct 25, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | -0.37% |
| Oct 24, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 0.57% |
| Oct 23, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -0.19% |
| Oct 22, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.40% |
| Oct 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.19% |
| Oct 18, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -0.28% |
| Oct 17, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.33% |
| Oct 16, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.27% |
| Oct 15, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 0.07% |
| Oct 14, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.64% |
| Oct 11, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 1.78% |
| Oct 10, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -0.54% |
| Oct 9, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.53% |
| Oct 8, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | -0.59% |
| Oct 7, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -0.62% |
| Oct 4, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 1.49% |
| Oct 3, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.39% |
| Oct 2, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -0.19% |
| Oct 1, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -1.46% |
| Sep 30, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.15% |
| Sep 27, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 0.32% |
| Sep 26, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 0.99% |
| Sep 25, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | -1.33% |
| Sep 24, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -0.12% |
| Sep 23, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.05% |
| Sep 20, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -1.41% |
| Sep 19, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 2.47% |
| Sep 18, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.19% |
| Sep 17, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.86% |
| Sep 16, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.67% |
| Sep 13, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 1.91% |
| Sep 12, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 1.16% |
| Sep 11, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -0.07% |
| Sep 10, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | -0.28% |
| Sep 9, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.02% |
| Sep 6, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -2.12% |
| Sep 5, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.65% |
| Sep 4, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.50% |
| Sep 3, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -2.90% |
| Aug 30, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.69% |
| Aug 29, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 0.39% |
| Aug 28, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.32% |
| Aug 27, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.40% |
| Aug 26, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -0.22% |
| Aug 23, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 3.29% |
| Aug 22, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.41% |
| Aug 21, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 1.25% |
| Aug 20, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -1.25% |
| Aug 19, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.81% |
| Aug 16, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.47% |
| Aug 15, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 2.24% |
| Aug 14, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.65% |
| Aug 13, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 1.63% |
| Aug 12, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -0.62% |
| Aug 9, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.25% |
| Aug 8, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 1.94% |
| Aug 7, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -0.86% |
| Aug 6, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 1.31% |
| Aug 5, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -3.31% |
| Aug 2, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -3.71% |
| Aug 1, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -3.13% |