Franklin Small Cap Value Fund Class A (FRVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.23
+1.13 (2.40%)
Apr 23, 2025, 8:09 AM EDT
FRVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |