Franklin U.S. Government Securities Fund Class R (FUSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.06
+0.02 (0.45%)
At close: Apr 25, 2025
FUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% |
| Apr 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.60% |
| Apr 23, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% |
| Apr 22, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% |
| Apr 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% |
| Apr 17, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.40% |
| Apr 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% |
| Apr 15, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.20% |
| Apr 14, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% |
| Apr 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% |
| Apr 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.40% |
| Apr 9, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.20% |
| Apr 8, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.59% |
| Apr 7, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.17% |
| Apr 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Apr 3, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.79% |
| Apr 2, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% |
| Apr 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% |
| Mar 31, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Mar 28, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% |
| Mar 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.39% |
| Mar 25, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% |
| Mar 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.59% |
| Mar 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Mar 20, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% |
| Mar 19, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% |
| Mar 18, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Mar 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% |
| Mar 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% |
| Mar 13, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% |
| Mar 12, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% |
| Mar 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% |
| Mar 10, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.59% |
| Mar 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% |
| Mar 6, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Mar 5, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% |
| Mar 4, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.39% |
| Mar 3, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% |
| Feb 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% |
| Feb 27, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Feb 26, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% |
| Feb 25, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% |
| Feb 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% |
| Feb 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% |
| Feb 20, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.20% |
| Feb 19, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% |
| Feb 18, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.40% |
| Feb 14, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.20% |
| Feb 13, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.60% |