Franklin Small Cap Value R (FVFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.80
+1.14 (1.98%)
Sep 4, 2025, 4:00 PM EDT
FVFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.98% |
| Sep 3, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.16% |
| Sep 2, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.88% |
| Aug 29, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.39% |
| Aug 28, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | -0.07% |
| Aug 27, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 0.50% |
| Aug 26, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.40% |
| Aug 25, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.84% |
| Aug 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.19% |
| Aug 21, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.12% |
| Aug 20, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.81% |
| Aug 19, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| Aug 18, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.46% |
| Aug 15, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.12% |
| Aug 14, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -1.11% |
| Aug 13, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 2.16% |
| Aug 12, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 3.27% |
| Aug 11, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.33% |
| Aug 8, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.38% |
| Aug 7, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.40% |
| Aug 6, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -0.40% |
| Aug 5, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.36% |
| Aug 4, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.10% |
| Aug 1, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -1.74% |
| Jul 31, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.70% |
| Jul 30, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -1.29% |
| Jul 29, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.09% |
| Jul 28, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -0.14% |
| Jul 25, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 1.20% |
| Jul 24, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -1.83% |
| Jul 23, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 1.05% |
| Jul 22, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 1.13% |
| Jul 21, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.29% |
| Jul 18, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.45% |
| Jul 17, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 1.39% |
| Jul 16, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.64% |
| Jul 15, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -2.21% |
| Jul 14, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.07% |
| Jul 11, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -1.13% |
| Jul 10, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | 0.91% |
| Jul 9, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0.61% |
| Jul 8, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.74% |
| Jul 7, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -1.60% |
| Jul 3, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.86% |
| Jul 2, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 1.09% |
| Jul 1, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 1.82% |
| Jun 30, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.35% |
| Jun 27, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.48% |
| Jun 26, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 2.01% |
| Jun 25, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.32% |