Franklin Mutual Beacon Fund Class C (TEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.65
0.00 (0.00%)
At close: Dec 30, 2025
TEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.59% |
| Dec 30, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Dec 29, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.16% |
| Dec 26, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.05% |
| Dec 24, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.21% |
| Dec 23, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.32% |
| Dec 22, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -4.27% |
| Dec 19, 2025 | 18.41 | 18.41 | 18.41 | 19.42 | 18.41 | 0.31% |
| Dec 18, 2025 | 18.35 | 18.35 | 18.35 | 19.36 | 18.35 | 0.31% |
| Dec 17, 2025 | 18.29 | 18.29 | 18.29 | 19.30 | 18.29 | -0.26% |
| Dec 16, 2025 | 18.34 | 18.34 | 18.34 | 19.35 | 18.34 | -0.51% |
| Dec 15, 2025 | 18.43 | 18.43 | 18.43 | 19.45 | 18.43 | 0.52% |
| Dec 12, 2025 | 18.34 | 18.34 | 18.34 | 19.35 | 18.34 | -0.36% |
| Dec 11, 2025 | 18.41 | 18.41 | 18.41 | 19.42 | 18.41 | 0.67% |
| Dec 10, 2025 | 18.28 | 18.28 | 18.28 | 19.29 | 18.28 | 1.37% |
| Dec 9, 2025 | 18.04 | 18.04 | 18.04 | 19.03 | 18.04 | -0.52% |
| Dec 8, 2025 | 18.13 | 18.13 | 18.13 | 19.13 | 18.13 | -0.83% |
| Dec 5, 2025 | 18.28 | 18.28 | 18.28 | 19.29 | 18.28 | 0.36% |
| Dec 4, 2025 | 18.22 | 18.22 | 18.22 | 19.22 | 18.22 | -0.26% |
| Dec 3, 2025 | 18.26 | 18.26 | 18.26 | 19.27 | 18.26 | 0.47% |
| Dec 2, 2025 | 18.18 | 18.18 | 18.18 | 19.18 | 18.18 | -0.05% |
| Dec 1, 2025 | 18.19 | 18.19 | 18.19 | 19.19 | 18.19 | -0.42% |
| Nov 28, 2025 | 18.26 | 18.26 | 18.26 | 19.27 | 18.26 | 0.42% |
| Nov 26, 2025 | 18.19 | 18.19 | 18.19 | 19.19 | 18.19 | 0.31% |
| Nov 25, 2025 | 18.13 | 18.13 | 18.13 | 19.13 | 18.13 | 1.43% |
| Nov 24, 2025 | 17.88 | 17.88 | 17.88 | 18.86 | 17.87 | 0.11% |
| Nov 21, 2025 | 17.86 | 17.86 | 17.86 | 18.84 | 17.86 | 2.06% |
| Nov 20, 2025 | 17.50 | 17.50 | 17.50 | 18.46 | 17.50 | -0.49% |
| Nov 19, 2025 | 17.58 | 17.58 | 17.58 | 18.55 | 17.58 | -0.43% |
| Nov 18, 2025 | 17.66 | 17.66 | 17.66 | 18.63 | 17.66 | - |
| Nov 17, 2025 | 17.66 | 17.66 | 17.66 | 18.63 | 17.66 | -1.11% |
| Nov 14, 2025 | 17.86 | 17.86 | 17.86 | 18.84 | 17.86 | -0.37% |
| Nov 13, 2025 | 17.92 | 17.92 | 17.92 | 18.91 | 17.92 | -0.89% |
| Nov 12, 2025 | 18.08 | 18.08 | 18.08 | 19.08 | 18.08 | 0.26% |
| Nov 11, 2025 | 18.04 | 18.04 | 18.04 | 19.03 | 18.04 | 1.17% |
| Nov 10, 2025 | 17.83 | 17.83 | 17.83 | 18.81 | 17.83 | 0.64% |
| Nov 7, 2025 | 17.71 | 17.71 | 17.71 | 18.69 | 17.71 | 0.92% |
| Nov 6, 2025 | 17.55 | 17.55 | 17.55 | 18.52 | 17.55 | 0.22% |
| Nov 5, 2025 | 17.51 | 17.51 | 17.51 | 18.48 | 17.51 | 0.98% |
| Nov 4, 2025 | 17.34 | 17.34 | 17.34 | 18.30 | 17.34 | -0.33% |
| Nov 3, 2025 | 17.40 | 17.40 | 17.40 | 18.36 | 17.40 | -0.22% |
| Oct 31, 2025 | 17.44 | 17.44 | 17.44 | 18.40 | 17.44 | 0.60% |
| Oct 30, 2025 | 17.33 | 17.33 | 17.33 | 18.29 | 17.33 | -0.33% |
| Oct 29, 2025 | 17.39 | 17.39 | 17.39 | 18.35 | 17.39 | -0.65% |
| Oct 28, 2025 | 17.51 | 17.51 | 17.51 | 18.47 | 17.50 | -0.97% |
| Oct 27, 2025 | 17.68 | 17.68 | 17.68 | 18.65 | 17.68 | 0.16% |
| Oct 24, 2025 | 17.65 | 17.65 | 17.65 | 18.62 | 17.65 | 0.22% |
| Oct 23, 2025 | 17.61 | 17.61 | 17.61 | 18.58 | 17.61 | 0.32% |
| Oct 22, 2025 | 17.55 | 17.55 | 17.55 | 18.52 | 17.55 | -0.22% |
| Oct 21, 2025 | 17.59 | 17.59 | 17.59 | 18.56 | 17.59 | 0.16% |