Franklin Small-Mid Cap Growth Fund Class R (FSMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.28
+0.19 (0.63%)
At close: Feb 13, 2026
FSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.63% |
| Feb 12, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -2.11% |
| Feb 11, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.16% |
| Feb 10, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.29% |
| Feb 9, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.08% |
| Feb 6, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 3.08% |
| Feb 5, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.53% |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.76% |
| Feb 3, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.75% |
| Feb 2, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.62% |
| Jan 30, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.96% |
| Jan 29, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.54% |
| Jan 28, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.70% |
| Jan 27, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.06% |
| Jan 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.16% |
| Jan 23, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.63% |
| Jan 22, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.51% |
| Jan 21, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.35% |
| Jan 20, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -2.01% |
| Jan 16, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.03% |
| Jan 15, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.73% |
| Jan 14, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.47% |
| Jan 13, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.16% |
| Jan 12, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.32% |
| Jan 9, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.02% |
| Jan 8, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.67% |
| Jan 7, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.51% |
| Jan 6, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.74% |
| Jan 5, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.34% |
| Jan 2, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.69% |
| Dec 31, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.88% |
| Dec 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.49% |
| Dec 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.48% |
| Dec 26, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.10% |
| Dec 24, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.36% |
| Dec 23, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.39% |
| Dec 22, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -7.96% |
| Dec 19, 2025 | 30.75 | 30.75 | 30.75 | 33.78 | 30.75 | 0.81% |
| Dec 18, 2025 | 30.50 | 30.50 | 30.50 | 33.51 | 30.50 | 0.60% |
| Dec 17, 2025 | 30.32 | 30.32 | 30.32 | 33.31 | 30.32 | -0.86% |
| Dec 16, 2025 | 30.58 | 30.58 | 30.58 | 33.60 | 30.58 | -0.24% |
| Dec 15, 2025 | 30.65 | 30.65 | 30.65 | 33.68 | 30.65 | -0.44% |
| Dec 12, 2025 | 30.79 | 30.79 | 30.79 | 33.83 | 30.79 | -1.66% |
| Dec 11, 2025 | 31.31 | 31.31 | 31.31 | 34.40 | 31.31 | 0.79% |
| Dec 10, 2025 | 31.06 | 31.06 | 31.06 | 34.13 | 31.06 | 0.77% |
| Dec 9, 2025 | 30.83 | 30.83 | 30.83 | 33.87 | 30.83 | -0.09% |
| Dec 8, 2025 | 30.85 | 30.85 | 30.85 | 33.90 | 30.85 | -0.53% |
| Dec 5, 2025 | 31.02 | 31.02 | 31.02 | 34.08 | 31.02 | 0.15% |
| Dec 4, 2025 | 30.97 | 30.97 | 30.97 | 34.03 | 30.97 | 0.38% |
| Dec 3, 2025 | 30.85 | 30.85 | 30.85 | 33.90 | 30.85 | 0.59% |