Franklin U.S. Government Securities Fund Class R (FUSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.04
+0.03 (0.60%)
At close: Jun 11, 2025
FUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.40% |
| Jun 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% |
| Jun 11, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.60% |
| Jun 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% |
| Jun 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% |
| Jun 6, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.60% |
| Jun 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.20% |
| Jun 4, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% |
| Jun 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jun 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% |
| May 30, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% |
| May 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% |
| May 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% |
| May 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% |
| May 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| May 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 0.20% |
| May 21, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | -0.80% |
| May 20, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.00 | -0.20% |
| May 19, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | -0.20% |
| May 16, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 0.20% |
| May 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | 0.60% |
| May 14, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | -0.40% |
| May 13, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.00 | -0.20% |
| May 12, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | -0.40% |
| May 9, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 0.20% |
| May 8, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | -0.59% |
| May 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | 0.40% |
| May 6, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 0.20% |
| May 5, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | - |
| May 2, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | -0.59% |
| May 1, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | -0.39% |
| Apr 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 0.20% |
| Apr 29, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | - |
| Apr 28, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 0.20% |
| Apr 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | 0.20% |
| Apr 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 0.60% |
| Apr 23, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | 0.20% |
| Apr 22, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.00 | 0.20% |
| Apr 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | -0.60% |
| Apr 17, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | -0.40% |
| Apr 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 0.20% |
| Apr 15, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 0.20% |
| Apr 14, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 0.60% |
| Apr 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | -0.20% |
| Apr 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.00 | -0.40% |
| Apr 9, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | -0.20% |
| Apr 8, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | -0.59% |
| Apr 7, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | -1.17% |
| Apr 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | - |
| Apr 3, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 0.79% |