Franklin Small-Mid Cap Growth Fund Class R (FSMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.51
+0.22 (0.66%)
Jun 6, 2025, 4:00 PM EDT
FSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.66% |
| Jun 5, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.30% |
| Jun 4, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.61% |
| Jun 3, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.92% |
| Jun 2, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.52% |
| May 30, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.34% |
| May 29, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.12% |
| May 28, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.46% |
| May 27, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.66% |
| May 23, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.50% |
| May 22, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.22% |
| May 21, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -2.46% |
| May 20, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.51% |
| May 19, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.09% |
| May 16, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.85% |
| May 15, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.18% |
| May 14, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.24% |
| May 13, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 1.05% |
| May 12, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 4.21% |
| May 9, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.32% |
| May 8, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.79% |
| May 7, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.79% |
| May 6, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.39% |
| May 5, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.03% |
| May 2, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 2.42% |
| May 1, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.33% |
| Apr 30, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.17% |
| Apr 29, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.60% |
| Apr 28, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.07% |
| Apr 25, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.40% |
| Apr 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 2.70% |
| Apr 23, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 2.08% |
| Apr 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.24% |
| Apr 21, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -2.88% |
| Apr 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.42% |
| Apr 16, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.32% |
| Apr 15, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.42% |
| Apr 14, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.85% |
| Apr 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.65% |
| Apr 10, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -3.72% |
| Apr 9, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 10.51% |
| Apr 8, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.83% |
| Apr 7, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -6.21% |
| Apr 3, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -6.37% |
| Apr 2, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.50% |
| Apr 1, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.91% |
| Mar 31, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.47% |
| Mar 28, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -2.06% |
| Mar 27, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.04% |
| Mar 26, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.75% |