Franklin Small Cap Value Fund Class R (FVFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.53
+1.13 (2.44%)
At close: Apr 22, 2025
FVFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 11, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.10% |
| Mar 10, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -2.11% |
| Mar 7, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.34% |
| Mar 6, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -1.44% |
| Mar 5, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 1.39% |
| Mar 4, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -2.20% |
| Mar 3, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -1.85% |
| Feb 28, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 1.13% |
| Feb 27, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.29% |
| Feb 26, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.02% |
| Feb 25, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.13% |
| Feb 24, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.40% |
| Feb 21, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -2.50% |
| Feb 20, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.86% |
| Feb 19, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.76% |
| Feb 18, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 1.23% |
| Feb 14, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.18% |
| Feb 13, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 1.26% |
| Feb 12, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -1.47% |
| Feb 11, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.42% |
| Feb 10, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 0.14% |