Franklin U.S. Government Securities Fund Class R (FUSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.920
-0.010 (-0.20%)
Jan 13, 2025, 4:00 PM EST
FUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Jan 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% |
| Jan 10, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.60% |
| Jan 8, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Jan 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% |
| Jan 6, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.20% |
| Jan 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% |
| Jan 2, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Dec 31, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% |
| Dec 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% |
| Dec 27, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Dec 26, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% |
| Dec 24, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | - |
| Dec 23, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | -0.40% |
| Dec 20, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.00 | 0.40% |
| Dec 19, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | -0.20% |
| Dec 18, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | -0.79% |
| Dec 17, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | - |
| Dec 16, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 0.20% |
| Dec 13, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | -0.40% |
| Dec 12, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | -0.59% |
| Dec 11, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | -0.20% |
| Dec 10, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | -0.20% |
| Dec 9, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | -0.20% |
| Dec 6, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.10 | 0.39% |
| Dec 5, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | - |
| Dec 4, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 0.39% |
| Dec 3, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | -0.20% |
| Dec 2, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | - |
| Nov 29, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 0.20% |
| Nov 27, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 0.20% |
| Nov 26, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | -0.20% |
| Nov 25, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 0.60% |
| Nov 22, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.02 | 0.20% |
| Nov 21, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.01 | 0.20% |
| Nov 20, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.00 | - |
| Nov 19, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.00 | - |
| Nov 18, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.00 | - |
| Nov 15, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.00 | - |
| Nov 14, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.00 | -0.20% |
| Nov 13, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.01 | 0.20% |
| Nov 12, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.00 | -0.59% |
| Nov 11, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | -0.20% |
| Nov 8, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.04 | 0.20% |
| Nov 7, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 0.80% |
| Nov 6, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | -0.79% |
| Nov 5, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 0.40% |
| Nov 4, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.01 | 0.40% |
| Nov 1, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | -0.60% |
| Oct 31, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.02 | - |
| Oct 30, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.02 | -0.20% |
| Oct 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 0.20% |
| Oct 28, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.02 | -0.40% |
| Oct 25, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.02 | -0.20% |
| Oct 24, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | - |
| Oct 23, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | -0.20% |
| Oct 22, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | - |
| Oct 21, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | -0.78% |
| Oct 18, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | 0.20% |
| Oct 17, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.07 | -0.58% |
| Oct 16, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.10 | 0.19% |
| Oct 15, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.09 | 0.39% |
| Oct 14, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.07 | -0.20% |
| Oct 11, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | - |
| Oct 10, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | - |
| Oct 9, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | -0.39% |
| Oct 8, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.10 | 0.19% |
| Oct 7, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.09 | -0.19% |
| Oct 4, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.10 | -0.77% |
| Oct 3, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.14 | -0.38% |
| Oct 2, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | -0.19% |
| Oct 1, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.17 | 0.39% |
| Sep 30, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.15 | -0.38% |
| Sep 27, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.17 | 0.39% |
| Sep 26, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.15 | - |
| Sep 25, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.15 | -0.57% |
| Sep 24, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | 0.19% |
| Sep 23, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | -0.19% |
| Sep 20, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | - |
| Sep 19, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | - |
| Sep 18, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | -0.38% |
| Sep 17, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | -0.19% |
| Sep 16, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 0.19% |
| Sep 13, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | 0.19% |
| Sep 12, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | -0.19% |
| Sep 11, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | - |
| Sep 10, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | 0.38% |
| Sep 9, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | 0.19% |
| Sep 6, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | 0.19% |
| Sep 5, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | 0.19% |
| Sep 4, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | 0.19% |
| Sep 3, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | 0.39% |
| Aug 30, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.11 | -0.19% |
| Aug 29, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.12 | - |
| Aug 28, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.12 | -0.19% |
| Aug 27, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | -0.19% |
| Aug 26, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.12 | - |
| Aug 23, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.12 | 0.39% |
| Aug 22, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.10 | -0.19% |
| Aug 21, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.11 | 0.19% |