Franklin U.S. Government Securities Fund Class R (FUSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.08
0.00 (0.00%)
At close: May 18, 2026
FUSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% |
| May 18, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| May 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% |
| May 14, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| May 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| May 12, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% |
| May 11, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.19% |
| May 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% |
| May 7, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.19% |
| May 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.39% |
| May 5, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.20% |
| May 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% |
| May 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% |
| Apr 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Apr 29, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.39% |
| Apr 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% |
| Apr 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | 0.19% |
| Apr 23, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | -0.19% |
| Apr 22, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | - |
| Apr 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | -0.19% |
| Apr 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | -0.19% |
| Apr 17, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.18 | 0.39% |
| Apr 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | - |
| Apr 15, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | -0.19% |
| Apr 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 0.19% |
| Apr 13, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | 0.19% |
| Apr 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | -0.19% |
| Apr 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | - |
| Apr 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | 0.39% |
| Apr 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | - |
| Apr 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | -0.19% |
| Apr 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 0.39% |
| Apr 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | -0.19% |
| Mar 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | 0.39% |
| Mar 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 0.59% |
| Mar 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | - |
| Mar 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | -0.97% |
| Mar 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | 0.59% |
| Mar 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.11 | -0.39% |
| Mar 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 0.39% |
| Mar 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.11 | -0.78% |
| Mar 19, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | - |
| Mar 18, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | -0.39% |
| Mar 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 0.19% |
| Mar 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | 0.39% |
| Mar 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | - |
| Mar 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | -0.39% |
| Mar 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.16 | -0.58% |
| Mar 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | - |