Franklin Small Cap Value Fund Class A (FRVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.97
+0.37 (0.58%)
May 8, 2026, 4:00 PM EST
FRVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.58% |
| May 7, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.70% |
| May 6, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.44% |
| May 5, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 1.46% |
| May 4, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.84% |
| May 1, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.38% |
| Apr 30, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 2.12% |
| Apr 29, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -1.31% |
| Apr 28, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.55% |
| Apr 27, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.73% |
| Apr 24, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.43% |
| Apr 23, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.57% |
| Apr 22, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.11% |
| Apr 21, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.40% |
| Apr 20, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.46% |
| Apr 17, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 2.29% |
| Apr 16, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.05% |
| Apr 15, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -1.05% |
| Apr 14, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.37% |
| Apr 13, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.75% |
| Apr 10, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -0.08% |
| Apr 9, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 1.02% |
| Apr 8, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 3.75% |
| Apr 7, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -0.10% |
| Apr 6, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0.58% |
| Apr 2, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.46% |
| Apr 1, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 0.89% |
| Mar 31, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 2.79% |
| Mar 30, 2026 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | -0.79% |
| Mar 27, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -1.77% |
| Mar 26, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -1.16% |
| Mar 25, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 0.86% |
| Mar 24, 2026 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.92% |
| Mar 23, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 2.38% |
| Mar 20, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.66% |
| Mar 19, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 0.10% |
| Mar 18, 2026 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -1.19% |
| Mar 17, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 0.71% |
| Mar 16, 2026 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 0.68% |
| Mar 13, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -0.80% |
| Mar 12, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -2.07% |
| Mar 11, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.37% |
| Mar 10, 2026 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| Mar 9, 2026 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | -0.07% |
| Mar 6, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -2.68% |
| Mar 5, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -1.70% |
| Mar 4, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.47% |
| Mar 3, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -1.55% |
| Mar 2, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.37% |
| Feb 27, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -1.27% |