Franklin Small Cap Value Fund Advisor Class (FVADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.95
-0.10 (-0.19%)
At close: Apr 25, 2025
FVADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 2.08% |
| Apr 23, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 1.69% |
| Apr 22, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 2.40% |
| Apr 21, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -1.91% |
| Apr 17, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.76% |
| Apr 16, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.85% |
| Apr 15, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.29% |
| Apr 14, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 1.25% |
| Apr 11, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.69% |
| Apr 10, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -4.59% |
| Apr 9, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 8.77% |
| Apr 8, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -2.02% |
| Apr 7, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -1.19% |
| Apr 4, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -4.32% |
| Apr 3, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -8.22% |
| Apr 2, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 1.54% |
| Apr 1, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.46% |
| Mar 31, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -0.23% |
| Mar 28, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -2.42% |
| Mar 27, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -0.31% |
| Mar 26, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.12% |
| Mar 25, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -0.53% |
| Mar 24, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 2.67% |
| Mar 21, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -1.25% |
| Mar 20, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.72% |
| Mar 19, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.33% |
| Mar 18, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.66% |
| Mar 17, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.45% |
| Mar 14, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 2.57% |
| Mar 13, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -1.62% |
| Mar 12, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -0.04% |
| Mar 11, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.09% |
| Mar 10, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -2.11% |
| Mar 7, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.34% |
| Mar 6, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -1.43% |
| Mar 5, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 1.39% |
| Mar 4, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -2.19% |
| Mar 3, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -1.85% |
| Feb 28, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 1.13% |
| Feb 27, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -0.30% |
| Feb 26, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| Feb 25, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.13% |
| Feb 24, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.41% |
| Feb 21, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -2.49% |
| Feb 20, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.85% |
| Feb 19, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.76% |
| Feb 18, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.22% |
| Feb 14, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.19% |
| Feb 13, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 1.27% |
| Feb 12, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -1.49% |