Franklin Small Cap Value Fund Class R (FVFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.15
+0.74 (1.39%)
Mar 5, 2025, 12:48 PM EST
FVFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -1.63% |
| Mar 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.04% |
| Mar 11, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.10% |
| Mar 10, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -2.11% |
| Mar 7, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.34% |
| Mar 6, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -1.44% |
| Mar 5, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 1.39% |
| Mar 4, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -2.20% |
| Mar 3, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -1.85% |
| Feb 28, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 1.13% |
| Feb 27, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.29% |
| Feb 26, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.02% |
| Feb 25, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.13% |
| Feb 24, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.40% |
| Feb 21, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -2.50% |
| Feb 20, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.86% |
| Feb 19, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.76% |
| Feb 18, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 1.23% |
| Feb 14, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.18% |
| Feb 13, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 1.26% |
| Feb 12, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -1.47% |
| Feb 11, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.42% |
| Feb 10, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 0.14% |
| Feb 7, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.22% |
| Feb 6, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.75% |
| Feb 5, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 1.70% |
| Feb 4, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 1.12% |
| Feb 3, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.74% |
| Jan 31, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -0.93% |
| Jan 30, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 0.71% |
| Jan 29, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -0.49% |
| Jan 28, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 0.21% |
| Jan 27, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -0.74% |
| Jan 24, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -0.12% |
| Jan 23, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.16% |
| Jan 22, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -0.66% |
| Jan 21, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.50% |
| Jan 17, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.25% |
| Jan 16, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.43% |
| Jan 15, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 1.88% |
| Jan 14, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 2.05% |
| Jan 13, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.84% |
| Jan 10, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -1.96% |
| Jan 8, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.27% |
| Jan 7, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.96% |
| Jan 6, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.13% |
| Jan 3, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.95% |
| Jan 2, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.76% |
| Dec 31, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.29% |
| Dec 30, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.60% |