Franklin Small-Mid Cap Growth R (FSMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.61
-0.11 (-0.32%)
Oct 3, 2025, 4:00 PM EDT
FSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.17% |
| Oct 8, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.10% |
| Oct 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.80% |
| Oct 6, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.78% |
| Oct 3, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.32% |
| Oct 2, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.70% |
| Oct 1, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.40% |
| Sep 30, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.17% |
| Sep 29, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.61% |
| Sep 26, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.79% |
| Sep 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.61% |
| Sep 24, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.32% |
| Sep 23, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.51% |
| Sep 22, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.43% |
| Sep 19, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.31% |
| Sep 18, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.13% |
| Sep 17, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.26% |
| Sep 16, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.14% |
| Sep 15, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.03% |
| Sep 12, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.77% |
| Sep 11, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.92% |
| Sep 10, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.29% |
| Sep 9, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.06% |
| Sep 8, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.43% |
| Sep 5, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.23% |
| Sep 4, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.67% |
| Sep 3, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.12% |
| Sep 2, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.75% |
| Aug 29, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.88% |
| Aug 28, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.81% |
| Aug 27, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.52% |
| Aug 26, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.99% |
| Aug 25, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.84% |
| Aug 22, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 1.83% |
| Aug 21, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.26% |
| Aug 20, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.29% |
| Aug 19, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.64% |
| Aug 18, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.73% |
| Aug 15, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.29% |
| Aug 14, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.10% |
| Aug 13, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.41% |
| Aug 12, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.50% |
| Aug 11, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.56% |
| Aug 8, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.59% |
| Aug 7, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.49% |
| Aug 6, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.61% |
| Aug 5, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.03% |
| Aug 4, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 1.91% |
| Aug 1, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.88% |
| Jul 31, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.83% |