Franklin Small-Mid Cap Growth R (FSMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.48
-0.26 (-0.75%)
Sep 2, 2025, 4:00 PM EDT
FSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.66% |
| Jul 29, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.34% |
| Jul 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.14% |
| Jul 25, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.02% |
| Jul 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.06% |
| Jul 23, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.67% |
| Jul 22, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.12% |
| Jul 21, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.47% |
| Jul 18, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.64% |
| Jul 17, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.89% |
| Jul 16, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.65% |
| Jul 15, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.00% |
| Jul 14, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.74% |
| Jul 11, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -1.06% |
| Jul 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.67% |
| Jul 9, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.56% |
| Jul 8, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.35% |
| Jul 7, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.32% |
| Jul 3, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 1.33% |
| Jul 2, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.50% |
| Jul 1, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.65% |
| Jun 30, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.77% |
| Jun 27, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.60% |
| Jun 26, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.75% |
| Jun 25, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -1.22% |
| Jun 24, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1.72% |