Franklin Small Cap Value A (FRVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.12
-1.10 (-1.89%)
Oct 17, 2025, 8:09 AM EDT
FRVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 0.82% |
| Oct 16, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -1.89% |
| Oct 15, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.02% |
| Oct 14, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 1.68% |
| Oct 13, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 1.85% |
| Oct 10, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -3.35% |
| Oct 9, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -1.07% |
| Oct 8, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.63% |
| Oct 7, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -1.48% |
| Oct 6, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.24% |
| Oct 3, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.81% |
| Oct 2, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.46% |
| Oct 1, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 0.20% |
| Sep 30, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.36% |
| Sep 29, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.53% |
| Sep 26, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 1.21% |
| Sep 25, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -0.86% |
| Sep 24, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -0.75% |
| Sep 23, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -0.03% |
| Sep 22, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 0.10% |
| Sep 19, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | -1.37% |
| Sep 18, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 1.88% |
| Sep 17, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | -0.07% |
| Sep 16, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | -0.56% |
| Sep 15, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.08% |
| Sep 12, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -1.47% |
| Sep 11, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 1.61% |
| Sep 10, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -0.25% |
| Sep 9, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -1.31% |
| Sep 8, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -0.13% |
| Sep 5, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.20% |
| Sep 4, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 1.96% |
| Sep 3, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -0.14% |
| Sep 2, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.88% |
| Aug 29, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | -0.39% |
| Aug 28, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -0.08% |
| Aug 27, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 0.51% |
| Aug 26, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 0.39% |
| Aug 25, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -0.82% |
| Aug 22, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 4.17% |
| Aug 21, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.11% |
| Aug 20, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.82% |
| Aug 19, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| Aug 18, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 0.47% |
| Aug 15, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -1.12% |
| Aug 14, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -1.11% |
| Aug 13, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 2.14% |
| Aug 12, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 3.28% |
| Aug 11, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.32% |
| Aug 8, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 0.38% |