Franklin Small Cap Value Fund Advisor Class (FVADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.42
0.00 (0.00%)
Feb 26, 2025, 4:00 PM EST
FVADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.42% |
| Feb 10, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.16% |
| Feb 7, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -1.21% |
| Feb 6, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 0.75% |
| Feb 5, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.70% |
| Feb 4, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 1.10% |
| Feb 3, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -1.73% |
| Jan 31, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.93% |
| Jan 30, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.71% |
| Jan 29, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.50% |
| Jan 28, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.23% |
| Jan 27, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.74% |
| Jan 24, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.11% |
| Jan 23, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.16% |
| Jan 22, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.67% |
| Jan 21, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 1.50% |
| Jan 17, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.26% |
| Jan 16, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.44% |
| Jan 15, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 1.87% |
| Jan 14, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 2.04% |
| Jan 13, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | 0.85% |
| Jan 10, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -1.96% |
| Jan 8, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.27% |
| Jan 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.96% |
| Jan 6, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.12% |
| Jan 3, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.97% |
| Jan 2, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.76% |
| Dec 31, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.30% |
| Dec 30, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -0.59% |