Franklin Small Cap Value R (FVFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.68
+0.46 (0.82%)
Oct 17, 2025, 4:00 PM EDT
FVFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 2, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 0.45% |
| Oct 1, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | 0.21% |
| Sep 30, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.37% |
| Sep 29, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -0.54% |
| Sep 26, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 1.23% |
| Sep 25, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.87% |
| Sep 24, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.76% |
| Sep 23, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -0.02% |
| Sep 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.09% |
| Sep 19, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -1.36% |
| Sep 18, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 1.87% |
| Sep 17, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.07% |
| Sep 16, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -0.57% |
| Sep 15, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.10% |
| Sep 12, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -1.50% |
| Sep 11, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 1.62% |
| Sep 10, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -0.26% |
| Sep 9, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -1.31% |
| Sep 8, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -0.12% |
| Sep 5, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 0.19% |
| 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% |