Franklin Small Cap Value R (FVFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.25
+0.07 (0.12%)
At close: Dec 15, 2025
FVFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -0.89% |
| Dec 11, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.81% |
| Dec 10, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 2.54% |
| Dec 9, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.44% |
| Dec 8, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.53% |
| Dec 5, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | -0.02% |
| Dec 4, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.05% |
| Dec 3, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 1.64% |
| Dec 2, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.19% |
| Dec 1, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | -0.17% |
| Nov 28, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 0.17% |
| Nov 26, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.47% |
| Nov 25, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 2.51% |
| Nov 24, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.70% |
| Nov 21, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 3.01% |
| Nov 20, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -1.26% |
| Nov 19, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.48% |
| Nov 18, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.13% |
| Nov 17, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | -2.27% |
| Nov 14, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.34% |
| Nov 13, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -1.51% |
| Nov 12, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 0.35% |
| Nov 11, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -0.02% |
| Nov 10, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 0.35% |
| Nov 7, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.48% |
| Nov 6, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -1.19% |
| Nov 5, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 1.28% |
| Nov 4, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -1.25% |
| Nov 3, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.11% |
| Oct 31, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0.16% |
| Oct 30, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -1.30% |
| Oct 29, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -1.20% |
| Oct 28, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -0.41% |
| Oct 27, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.03% |
| Oct 24, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.52% |
| Oct 23, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 1.31% |
| Oct 22, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -0.97% |
| Oct 21, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.75% |
| Oct 20, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 1.48% |
| Oct 17, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.82% |
| Oct 16, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.88% |
| Oct 15, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.02% |
| Oct 14, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 1.69% |
| Oct 13, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 1.84% |
| Oct 10, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -3.35% |
| Oct 9, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -1.07% |
| Oct 8, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.64% |
| Oct 7, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | -1.49% |
| Oct 6, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.24% |
| Oct 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.81% |