Franklin Small-Mid Cap Growth Fund Class R (FSMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.14
-0.10 (-0.32%)
May 9, 2025, 4:00 PM EDT
FSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Mar 24, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 2.72% |
| Mar 21, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.10% |
| Mar 20, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.59% |
| Mar 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.69% |
| Mar 18, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.37% |
| Mar 17, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.69% |
| Mar 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.49% |
| Mar 13, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -2.33% |
| Mar 12, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.97% |
| Mar 11, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.10% |
| Mar 10, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -4.03% |
| Mar 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% |
| Mar 6, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -3.16% |
| Mar 5, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.33% |
| Mar 4, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.04% |
| Mar 3, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -2.24% |
| Feb 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.62% |
| Feb 27, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -1.81% |