Franklin Small Cap Value Fund Advisor Class (FVADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.30
+0.29 (0.50%)
May 16, 2025, 4:00 PM EDT
FVADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -2.71% |
| May 20, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -0.46% |
| May 19, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.34% |
| May 16, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.50% |
| May 15, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.12% |
| May 14, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.75% |
| May 13, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.76% |
| May 12, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 4.13% |
| May 9, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.34% |
| May 8, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 1.60% |
| May 7, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.24% |
| May 6, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.40% |
| May 5, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.76% |
| May 2, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 2.25% |
| May 1, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.91% |
| Apr 30, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.92% |
| Apr 29, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.13% |
| Apr 28, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.43% |
| Apr 25, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.19% |
| 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% |