Franklin Small Cap Value Fund Advisor Class (FVADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.50
+0.40 (0.58%)
At close: May 8, 2026
FVADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.58% |
| May 7, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -1.69% |
| May 6, 2026 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 1.44% |
| May 5, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 1.46% |
| May 4, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -0.84% |
| May 1, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.36% |
| Apr 30, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 2.10% |
| Apr 29, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.30% |
| Apr 28, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.55% |
| Apr 27, 2026 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 0.72% |
| Apr 24, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.42% |
| Apr 23, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.59% |
| Apr 22, 2026 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.12% |
| Apr 21, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.39% |
| Apr 20, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.47% |
| Apr 17, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2.29% |
| Apr 16, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.04% |
| Apr 15, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -1.04% |
| Apr 14, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.37% |
| Apr 13, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.75% |
| Apr 10, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.09% |
| Apr 9, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 1.01% |
| Apr 8, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 3.76% |
| Apr 7, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -0.11% |
| Apr 6, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.58% |
| Apr 2, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.45% |
| Apr 1, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.90% |
| Mar 31, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 2.78% |
| Mar 30, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -0.79% |
| Mar 27, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -1.77% |
| Mar 26, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.14% |
| Mar 25, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.85% |
| Mar 24, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 0.91% |
| Mar 23, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 2.40% |
| Mar 20, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -1.67% |
| Mar 19, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.10% |
| Mar 18, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -1.18% |
| Mar 17, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.72% |
| Mar 16, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.68% |
| Mar 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.78% |
| Mar 12, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -2.08% |
| Mar 11, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.37% |
| Mar 10, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.02% |
| Mar 9, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.06% |
| Mar 6, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -2.68% |
| Mar 5, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -1.70% |
| Mar 4, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.48% |
| Mar 3, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.55% |
| Mar 2, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 0.37% |
| Feb 27, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -1.27% |