Franklin Small Cap Value Adv (FVADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.06
+0.08 (0.13%)
Nov 18, 2025, 4:00 PM EST
FVADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 19, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.47% |
| Nov 18, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.13% |
| Nov 17, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -2.28% |
| Nov 14, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.34% |
| Nov 13, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | -1.50% |
| Nov 12, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 0.37% |
| Nov 11, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.03% |
| Nov 10, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 0.35% |
| Nov 7, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.49% |
| Nov 6, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.20% |
| Nov 5, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 1.30% |
| Nov 4, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -1.25% |
| Nov 3, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 0.11% |
| Oct 31, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 0.16% |
| Oct 30, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -1.30% |
| Oct 29, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -1.22% |
| Oct 28, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.40% |
| Oct 27, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.05% |
| Oct 24, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.50% |
| Oct 23, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 1.32% |
| Oct 22, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -0.96% |
| Oct 21, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.74% |
| Oct 20, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 1.49% |
| Oct 17, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.81% |
| Oct 16, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -1.88% |
| Oct 15, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.02% |
| Oct 14, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1.68% |
| Oct 13, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 1.84% |
| Oct 10, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -3.36% |
| Oct 9, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -1.07% |
| Oct 8, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.65% |
| Oct 7, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -1.50% |
| Oct 6, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.22% |
| Oct 3, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.80% |
| Oct 2, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.46% |
| Oct 1, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.21% |
| Sep 30, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.36% |
| Sep 29, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.52% |
| Sep 26, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 1.21% |
| Sep 25, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.87% |
| Sep 24, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.74% |
| Sep 23, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.03% |
| Sep 22, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.09% |
| Sep 19, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -1.35% |
| Sep 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.86% |
| Sep 17, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.06% |
| Sep 16, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.56% |
| Sep 15, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.09% |
| Sep 12, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -1.47% |
| Sep 11, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 1.62% |