Franklin Small Cap Value Fund Class R (FVFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.19
+0.26 (0.49%)
May 16, 2025, 4:00 PM EDT
FVFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -2.69% |
| May 20, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.49% |
| May 19, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.34% |
| May 16, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.49% |
| May 15, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.13% |
| May 14, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.75% |
| May 13, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.74% |
| May 12, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 4.16% |
| May 9, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.35% |
| May 8, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.60% |
| May 7, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.24% |
| May 6, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.42% |
| May 5, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.75% |
| May 2, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 2.26% |
| May 1, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.90% |
| Apr 30, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.93% |
| Apr 29, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.14% |
| Apr 28, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.41% |
| Apr 25, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.16% |
| Apr 24, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 2.05% |
| Apr 23, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 1.68% |
| Apr 22, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 2.44% |
| Apr 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.92% |
| Apr 17, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.75% |
| Apr 16, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.84% |
| Apr 15, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.30% |
| Apr 14, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.24% |
| Apr 11, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.67% |
| Apr 10, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -4.57% |
| Apr 9, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 8.76% |
| Apr 8, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -2.02% |
| Apr 7, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -1.19% |
| Apr 4, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -4.32% |
| Apr 3, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -8.23% |
| Apr 2, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 1.53% |
| Apr 1, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.47% |
| Mar 31, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.23% |
| Mar 28, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.42% |
| Mar 27, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.32% |
| Mar 26, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.11% |
| Mar 25, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.54% |
| Mar 24, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.67% |
| Mar 21, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -1.25% |
| Mar 20, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.72% |
| Mar 19, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 1.32% |
| Mar 18, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.66% |
| Mar 17, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.46% |
| Mar 14, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 2.58% |
| 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% |