Franklin Small Cap Value Fund Class R (FVFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.93
+0.08 (0.15%)
Jun 20, 2025, 4:00 PM EDT
FVFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 24, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 1.16% |
| Jun 23, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 1.44% |
| Jun 20, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.15% |
| Jun 18, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.33% |
| Jun 17, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -1.00% |
| Jun 16, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.73% |
| Jun 13, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -2.08% |
| Jun 12, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.49% |
| Jun 11, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.71% |
| Jun 10, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 0.22% |
| Jun 9, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.49% |
| Jun 6, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 1.31% |
| Jun 5, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.23% |
| Jun 4, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.68% |
| Jun 3, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 1.58% |
| Jun 2, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.06% |
| May 30, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.82% |
| May 29, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.35% |
| May 28, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -1.23% |
| May 27, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 2.95% |
| May 23, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.47% |
| May 22, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.35% |
| 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% |