Franklin Mutual Small-Mid Cap Value Fund Advisor (FVRMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.84
-0.23 (-1.00%)
Mar 30, 2026, 4:00 PM EST
FVRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.51% |
| Mar 31, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 3.02% |
| Mar 30, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.00% |
| Mar 27, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.75% |
| Mar 26, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.39% |
| Mar 25, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.80% |
| Mar 24, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.68% |
| Mar 23, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 2.13% |
| Mar 20, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.37% |
| Mar 19, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| Mar 18, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.40% |
| Mar 17, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.77% |
| Mar 16, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.47% |
| Mar 13, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.77% |
| Mar 12, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -2.77% |
| Mar 11, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.21% |
| Mar 10, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.33% |
| Mar 9, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.54% |
| Mar 6, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -3.09% |
| Mar 5, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.89% |
| Mar 4, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.12% |
| Mar 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.66% |
| Mar 2, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.04% |
| Feb 27, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.15% |
| Feb 26, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.08% |
| Feb 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.08% |
| Feb 24, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.01% |
| Feb 23, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.64% |
| Feb 20, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.50% |
| Feb 19, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.23% |
| Feb 18, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.54% |
| Feb 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.19% |
| Feb 13, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.85% |
| Feb 12, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.56% |
| Feb 11, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.30% |
| Feb 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.27% |
| Feb 9, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.19% |
| Feb 6, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 3.63% |
| Feb 5, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.43% |
| Feb 4, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.92% |
| Feb 3, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.28% |
| Feb 2, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.01% |
| Jan 30, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.60% |
| Jan 29, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.61% |
| Jan 28, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.36% |
| Jan 27, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.12% |
| Jan 26, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.20% |
| Jan 23, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.24% |
| Jan 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.20% |
| Jan 21, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 2.79% |