Franklin U.S. Government Securities Fund Class R (FUSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.23
+0.02 (0.38%)
At close: Feb 13, 2026
FUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% |
| Feb 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.39% |
| Feb 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% |
| Feb 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% |
| Feb 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% |
| Feb 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Feb 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% |
| Feb 2, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% |
| Jan 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 28, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 27, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% |
| Jan 26, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | 0.19% |
| Jan 23, 2026 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | - |
| Jan 22, 2026 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | - |
| Jan 21, 2026 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | 0.19% |
| Jan 20, 2026 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | -0.19% |
| Jan 16, 2026 | 5.17 | 5.17 | 5.17 | 5.18 | 5.17 | -0.19% |
| Jan 15, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | - |
| Jan 14, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | - |
| Jan 13, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | - |
| Jan 12, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | - |
| Jan 9, 2026 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | 0.39% |
| Jan 8, 2026 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | - |
| Jan 7, 2026 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | 0.19% |
| Jan 6, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | - |
| Jan 5, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 0.19% |
| Jan 2, 2026 | 5.14 | 5.14 | 5.14 | 5.15 | 5.14 | -0.19% |
| Dec 31, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | -0.19% |
| Dec 30, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | - |
| Dec 29, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | - |
| Dec 26, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | -0.19% |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.15 | 0.19% |
| Dec 23, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.14 | - |
| Dec 22, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.14 | - |
| Dec 19, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.14 | -0.19% |
| Dec 18, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.15 | 0.19% |
| Dec 17, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.14 | - |
| Dec 16, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.14 | 0.19% |
| Dec 15, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.13 | 0.19% |
| Dec 12, 2025 | 5.12 | 5.12 | 5.12 | 5.15 | 5.12 | -0.19% |
| Dec 11, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.13 | - |
| Dec 10, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.13 | 0.39% |
| Dec 9, 2025 | 5.11 | 5.11 | 5.11 | 5.14 | 5.11 | -0.19% |
| Dec 8, 2025 | 5.12 | 5.12 | 5.12 | 5.15 | 5.12 | -0.19% |
| Dec 5, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.13 | - |
| Dec 4, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.13 | -0.39% |
| Dec 3, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.15 | 0.19% |