Canada markets open in 5 hours 32 minutes

Franklin Mutual U.S. Mid Cap Value Adv (FBSAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
36.55-0.35 (-0.95%)
At close: 08:01PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202436.5536.5536.5536.5536.55-
May 28, 202436.9036.9036.9036.9036.90-
May 24, 202437.1537.1537.1537.1537.15-
May 23, 202436.8836.8836.8836.8836.88-
May 22, 202437.3537.3537.3537.3537.35-
May 21, 202437.5637.5637.5637.5637.56-
May 20, 202437.5137.5137.5137.5137.51-
May 17, 202437.6337.6337.6337.6337.63-
May 16, 202437.5937.5937.5937.5937.59-
May 15, 202437.7037.7037.7037.7037.70-
May 14, 202437.4037.4037.4037.4037.40-
May 13, 202437.1937.1937.1937.1937.19-
May 10, 202437.2837.2837.2837.2837.28-
May 09, 202437.1637.1637.1637.1637.16-
May 08, 202436.8336.8336.8336.8336.83-
May 07, 202436.8436.8436.8436.8436.84-
May 06, 202436.6736.6736.6736.6736.67-
May 03, 202436.3236.3236.3236.3236.32-
May 02, 202436.1536.1536.1536.1536.15-
May 01, 202436.0736.0736.0736.0736.07-
Apr 30, 202436.2636.2636.2636.2636.26-
Apr 29, 202436.9036.9036.9036.9036.90-
Apr 26, 202436.6336.6336.6336.6336.63-
Apr 25, 202436.5336.5336.5336.5336.53-
Apr 24, 202436.6736.6736.6736.6736.67-
Apr 23, 202436.7536.7536.7536.7536.75-
Apr 22, 202436.4736.4736.4736.4736.47-
Apr 19, 202436.1836.1836.1836.1836.18-
Apr 18, 202435.9135.9135.9135.9135.91-
Apr 17, 202435.8435.8435.8435.8435.84-
Apr 16, 202435.8935.8935.8935.8935.89-
Apr 15, 202436.0736.0736.0736.0736.07-
Apr 12, 202436.3936.3936.3936.3936.39-
Apr 11, 202436.8936.8936.8936.8936.89-
Apr 10, 202437.0637.0637.0637.0637.06-
Apr 09, 202437.8037.8037.8037.8037.80-
Apr 08, 202437.7437.7437.7437.7437.74-
Apr 05, 202437.7137.7137.7137.7137.71-
Apr 04, 202437.5537.5537.5537.5537.55-
Apr 03, 202437.7937.7937.7937.7937.79-
Apr 02, 202437.7037.7037.7037.7037.70-
Apr 01, 202438.0438.0438.0438.0438.04-
Mar 28, 202438.3638.3638.3638.3638.36-
Mar 27, 202438.2138.2138.2138.2138.21-
Mar 26, 202437.6437.6437.6437.6437.64-
Mar 25, 202437.6837.6837.6837.6837.68-
Mar 22, 202437.7337.7337.7337.7337.73-
Mar 21, 202437.9437.9437.9437.9437.94-
Mar 20, 202437.6137.6137.6137.6137.61-
Mar 19, 202437.3037.3037.3037.3037.30-
Mar 18, 202436.9636.9636.9636.9636.96-
Mar 15, 202436.9336.9336.9336.9336.93-
Mar 14, 202436.9336.9336.9336.9336.93-
Mar 13, 202437.2037.2037.2037.2037.20-
Mar 12, 202437.0437.0437.0437.0437.04-
Mar 11, 202436.9836.9836.9836.9836.98-
Mar 08, 202436.9336.9336.9336.9336.93-
Mar 07, 202436.9136.9136.9136.9136.91-
Mar 06, 202436.6836.6836.6836.6836.68-
Mar 05, 202436.5336.5336.5336.5336.53-
Mar 04, 202436.5936.5936.5936.5936.59-
Mar 01, 202436.4236.4236.4236.4236.42-
Feb 29, 202436.2636.2636.2636.2636.26-
Feb 28, 202436.1136.1136.1136.1136.11-
Feb 27, 202436.0936.0936.0936.0936.09-
Feb 26, 202436.0636.0636.0636.0636.06-
Feb 23, 202436.3036.3036.3036.3036.30-
Feb 22, 202436.2436.2436.2436.2436.24-
Feb 21, 202435.9935.9935.9935.9935.99-
Feb 20, 202435.9135.9135.9135.9135.91-
Feb 16, 202435.9635.9635.9635.9635.96-
Feb 15, 202436.0336.0336.0336.0336.03-
Feb 14, 202435.4835.4835.4835.4835.48-
Feb 13, 202435.1135.1135.1135.1135.11-
Feb 12, 202435.7535.7535.7535.7535.75-
Feb 09, 202435.4035.4035.4035.4035.40-
Feb 08, 202435.2235.2235.2235.2235.22-
Feb 07, 202435.1235.1235.1235.1235.12-
Feb 06, 202435.1635.1635.1635.1635.16-
Feb 05, 202435.0435.0435.0435.0435.04-
Feb 02, 202435.4435.4435.4435.4435.44-
Feb 01, 202435.6135.6135.6135.6135.61-
Jan 31, 202435.2235.2235.2235.2235.22-
Jan 30, 202435.6035.6035.6035.6035.60-
Jan 29, 202435.6435.6435.6435.6435.64-
Jan 26, 202435.4635.4635.4635.4635.46-
Jan 25, 202435.2535.2535.2535.2535.25-
Jan 24, 202434.9734.9734.9734.9734.97-
Jan 23, 202435.1935.1935.1935.1935.19-
Jan 22, 202435.2635.2635.2635.2635.26-
Jan 19, 202434.9934.9934.9934.9934.99-
Jan 18, 202434.7334.7334.7334.7334.73-
Jan 17, 202434.6034.6034.6034.6034.60-
Jan 16, 202434.8934.8934.8934.8934.89-
Jan 12, 202435.2635.2635.2635.2635.26-
Jan 11, 202435.3635.3635.3635.3635.36-
Jan 10, 202435.5535.5535.5535.5535.55-
Jan 09, 202435.5235.5235.5235.5235.52-
Jan 08, 202435.7135.7135.7135.7135.71-
Jan 05, 202435.4335.4335.4335.4335.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...