Franklin Real Estate Securities R6 (FSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.57
+0.16 (0.92%)
Sep 5, 2025, 4:00 PM EDT
FSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.55% |
| Sep 10, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| Sep 9, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.06% |
| Sep 8, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.57% |
| Sep 5, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.92% |
| Sep 4, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.64% |
| Sep 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.06% |
| Sep 2, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.70% |
| Aug 29, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.51% |
| Aug 28, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.28% |
| Aug 27, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.63% |
| Aug 26, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.29% |
| Aug 25, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.68% |
| Aug 22, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.44% |
| Aug 21, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.29% |
| Aug 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.46% |
| Aug 19, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.76% |
| Aug 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.87% |
| Aug 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.53% |
| Aug 14, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.87% |
| Aug 13, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.76% |
| Aug 12, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.59% |
| Aug 11, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.53% |
| Aug 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.93% |
| Aug 7, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.35% |
| Aug 6, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.75% |
| Aug 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.35% |
| Aug 4, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.82% |
| Aug 1, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.17% |
| Jul 31, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.55% |
| Jul 30, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.41% |
| Jul 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.67% |
| Jul 28, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -1.69% |
| Jul 25, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.11% |
| Jul 24, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.45% |
| Jul 23, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.11% |
| Jul 22, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.72% |
| Jul 21, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.23% |
| Jul 18, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.35% |
| Jul 17, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.17% |
| Jul 16, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.99% |
| Jul 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.32% |
| Jul 14, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.81% |
| Jul 11, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.17% |
| Jul 10, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.29% |
| Jul 9, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.06% |
| Jul 8, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.35% |
| Jul 7, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.80% |
| Jul 3, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.17% |
| Jul 2, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.11% |