Franklin Small-Mid Cap Growth Fund Class R (FSMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.22
+0.66 (2.16%)
At close: Apr 30, 2026
FSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 2.16% |
| Apr 29, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.42% |
| Apr 28, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -1.48% |
| Apr 27, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.35% |
| Apr 24, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.55% |
| Apr 23, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.29% |
| Apr 22, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.32% |
| Apr 21, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.86% |
| Apr 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.70% |
| Apr 17, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 2.32% |
| Apr 16, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.46% |
| Apr 15, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.52% |
| Apr 14, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.22% |
| Apr 13, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.96% |
| Apr 10, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.03% |
| Apr 9, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.73% |
| Apr 8, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 2.69% |
| Apr 7, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.54% |
| Apr 6, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.54% |
| Apr 2, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.17% |
| Apr 1, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.69% |
| Mar 31, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 3.33% |
| Mar 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.91% |
| Mar 27, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -2.20% |
| Mar 26, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.82% |
| Mar 25, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.88% |
| Mar 24, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.37% |
| Mar 23, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.44% |
| Mar 20, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.89% |
| Mar 19, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.07% |
| Mar 18, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.84% |
| Mar 17, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.71% |
| Mar 16, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.37% |
| Mar 13, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.07% |
| Mar 12, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -2.53% |
| Mar 11, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.66% |
| Mar 10, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.40% |
| Mar 9, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.22% |
| Mar 6, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.69% |
| Mar 5, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.61% |
| Mar 4, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.49% |
| Mar 3, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.96% |
| Mar 2, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.16% |
| Feb 27, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.99% |
| Feb 26, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.32% |
| Feb 25, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.54% |
| Feb 24, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.43% |
| Feb 23, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -2.15% |
| Feb 20, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.23% |
| Feb 19, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.33% |