Franklin Small Cap Value Fund Class R (FVFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.95
+0.37 (0.59%)
At close: May 8, 2026
FVFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -1.70% |
| May 6, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1.43% |
| May 5, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 1.45% |
| May 4, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.83% |
| May 1, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.37% |
| Apr 30, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 2.10% |
| Apr 29, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -1.30% |
| Apr 28, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | -0.56% |
| Apr 27, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.73% |
| Apr 24, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.43% |
| Apr 23, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.58% |
| Apr 22, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.11% |
| Apr 21, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -0.39% |
| Apr 20, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.45% |
| Apr 17, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 2.29% |
| Apr 16, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.05% |
| Apr 15, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.05% |
| Apr 14, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0.36% |
| Apr 13, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.74% |
| Apr 10, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -0.08% |
| Apr 9, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 1.02% |
| Apr 8, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 3.75% |
| Apr 7, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.12% |
| Apr 6, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.59% |
| Apr 2, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.47% |
| Apr 1, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0.91% |
| Mar 31, 2026 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 2.78% |
| Mar 30, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.78% |
| Mar 27, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -1.78% |
| Mar 26, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -1.14% |
| Mar 25, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.84% |
| Mar 24, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.91% |
| Mar 23, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 2.40% |
| Mar 20, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -1.67% |
| Mar 19, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.09% |
| Mar 18, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.17% |
| Mar 17, 2026 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 0.71% |
| Mar 16, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0.68% |
| Mar 13, 2026 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -0.79% |
| Mar 12, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -2.07% |
| Mar 11, 2026 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.38% |
| Mar 10, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Mar 9, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.07% |
| Mar 6, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -2.69% |
| Mar 5, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -1.69% |
| Mar 4, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.48% |
| Mar 3, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.56% |
| Mar 2, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 0.36% |
| Feb 27, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -1.26% |
| Feb 26, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -0.06% |