Franklin Small-Mid Cap Growth Adv (FSGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.33
+0.05 (0.10%)
Sep 3, 2025, 4:00 PM EDT
FSGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.10% |
| Sep 2, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.73% |
| Aug 29, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.90% |
| Aug 28, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.80% |
| Aug 27, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.55% |
| Aug 26, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.98% |
| Aug 25, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.83% |
| Aug 22, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1.84% |
| Aug 21, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.27% |
| Aug 20, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.31% |
| Aug 19, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.63% |
| Aug 18, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.74% |
| Aug 15, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.29% |
| Aug 14, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -1.11% |
| Aug 13, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.41% |
| Aug 12, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 1.51% |
| Aug 11, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.55% |
| Aug 8, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -1.58% |
| Aug 7, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.48% |
| Aug 6, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.61% |
| Aug 5, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.02% |
| Aug 4, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.90% |
| Aug 1, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -1.88% |
| Jul 31, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.80% |
| Jul 30, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.65% |
| Jul 29, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.34% |
| Jul 28, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.14% |
| Jul 25, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.04% |
| Jul 24, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.08% |
| Jul 23, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.68% |
| Jul 22, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.08% |
| Jul 21, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.49% |
| Jul 18, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.66% |
| Jul 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.87% |
| Jul 16, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.69% |
| Jul 15, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -1.01% |
| Jul 14, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.73% |
| Jul 11, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -1.05% |
| Jul 10, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.67% |
| Jul 9, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.57% |
| Jul 8, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.37% |
| Jul 7, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.33% |
| Jul 3, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.36% |
| Jul 2, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.50% |
| Jul 1, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.64% |
| Jun 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.75% |
| Jun 27, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.61% |
| Jun 26, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.76% |
| Jun 25, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.21% |
| Jun 24, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1.71% |