Canada markets close in 2 hours 6 minutes

Franklin Mutual U.S. Mid Cap Value R (FBSRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.60-0.20 (-0.57%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202434.6034.6034.6034.6034.60-
Jun 25, 202434.8034.8034.8034.8034.80-
Jun 24, 202435.1835.1835.1835.1835.18-
Jun 21, 202434.8434.8434.8434.8434.84-
Jun 20, 202434.8034.8034.8034.8034.80-
Jun 18, 202434.7334.7334.7334.7334.73-
Jun 17, 202434.6734.6734.6734.6734.67-
Jun 14, 202434.4734.4734.4734.4734.47-
Jun 13, 202434.8834.8834.8834.8834.88-
Jun 12, 202435.0635.0635.0635.0635.06-
Jun 11, 202434.8934.8934.8934.8934.89-
Jun 10, 202435.0735.0735.0735.0735.07-
Jun 07, 202435.0335.0335.0335.0335.03-
Jun 06, 202435.1735.1735.1735.1735.17-
Jun 05, 202435.3135.3135.3135.3135.31-
Jun 04, 202435.2035.2035.2035.2035.20-
Jun 03, 202435.5035.5035.5035.5035.50-
May 31, 202435.7735.7735.7735.7735.77-
May 30, 202435.2035.2035.2035.2035.20-
May 29, 202434.8434.8434.8434.8434.84-
May 28, 202435.1935.1935.1935.1935.19-
May 24, 202435.4235.4235.4235.4235.42-
May 23, 202435.1635.1635.1635.1635.16-
May 22, 202435.6135.6135.6135.6135.61-
May 21, 202435.8235.8235.8235.8235.82-
May 20, 202435.7735.7735.7735.7735.77-
May 17, 202435.8935.8935.8935.8935.89-
May 16, 202435.8535.8535.8535.8535.85-
May 15, 202435.9535.9535.9535.9535.95-
May 14, 202435.6635.6635.6635.6635.66-
May 13, 202435.4735.4735.4735.4735.47-
May 10, 202435.5535.5535.5535.5535.55-
May 09, 202435.4435.4435.4435.4435.44-
May 08, 202435.1235.1235.1235.1235.12-
May 07, 202435.1435.1435.1435.1435.14-
May 06, 202434.9734.9734.9734.9734.97-
May 03, 202434.6434.6434.6434.6434.64-
May 02, 202434.4834.4834.4834.4834.48-
May 01, 202434.4034.4034.4034.4034.40-
Apr 30, 202434.5934.5934.5934.5934.59-
Apr 29, 202435.1935.1935.1935.1935.19-
Apr 26, 202434.9434.9434.9434.9434.94-
Apr 25, 202434.8434.8434.8434.8434.84-
Apr 24, 202434.9834.9834.9834.9834.98-
Apr 23, 202435.0535.0535.0535.0535.05-
Apr 22, 202434.7834.7834.7834.7834.78-
Apr 19, 202434.5134.5134.5134.5134.51-
Apr 18, 202434.2634.2634.2634.2634.26-
Apr 17, 202434.1934.1934.1934.1934.19-
Apr 16, 202434.2334.2334.2334.2334.23-
Apr 15, 202434.4134.4134.4134.4134.41-
Apr 12, 202434.7234.7234.7234.7234.72-
Apr 11, 202435.1935.1935.1935.1935.19-
Apr 10, 202435.3635.3635.3635.3635.36-
Apr 09, 202436.0736.0736.0736.0736.07-
Apr 08, 202436.0036.0036.0036.0036.00-
Apr 05, 202435.9835.9835.9835.9835.98-
Apr 04, 202435.8335.8335.8335.8335.83-
Apr 03, 202436.0536.0536.0536.0536.05-
Apr 02, 202435.9735.9735.9735.9735.97-
Apr 01, 202436.3036.3036.3036.3036.30-
Mar 28, 202436.6136.6136.6136.6136.61-
Mar 27, 202436.4636.4636.4636.4636.46-
Mar 26, 202435.9235.9235.9235.9235.92-
Mar 25, 202435.9535.9535.9535.9535.95-
Mar 22, 202436.0136.0136.0136.0136.01-
Mar 21, 202436.2036.2036.2036.2036.20-
Mar 20, 202435.9035.9035.9035.9035.90-
Mar 19, 202435.6035.6035.6035.6035.60-
Mar 18, 202435.2835.2835.2835.2835.28-
Mar 15, 202435.2435.2435.2435.2435.24-
Mar 14, 202435.2435.2435.2435.2435.24-
Mar 13, 202435.5035.5035.5035.5035.50-
Mar 12, 202435.3535.3535.3535.3535.35-
Mar 11, 202435.3035.3035.3035.3035.30-
Mar 08, 202435.2535.2535.2535.2535.25-
Mar 07, 202435.2335.2335.2335.2335.23-
Mar 06, 202435.0135.0135.0135.0135.01-
Mar 05, 202434.8734.8734.8734.8734.87-
Mar 04, 202434.9234.9234.9234.9234.92-
Mar 01, 202434.7634.7634.7634.7634.76-
Feb 29, 202434.6134.6134.6134.6134.61-
Feb 28, 202434.4734.4734.4734.4734.47-
Feb 27, 202434.4634.4634.4634.4634.46-
Feb 26, 202434.4334.4334.4334.4334.43-
Feb 23, 202434.6534.6534.6534.6534.65-
Feb 22, 202434.6034.6034.6034.6034.60-
Feb 21, 202434.3634.3634.3634.3634.36-
Feb 20, 202434.2834.2834.2834.2834.28-
Feb 16, 202434.3334.3334.3334.3334.33-
Feb 15, 202434.4034.4034.4034.4034.40-
Feb 14, 202433.8833.8833.8833.8833.88-
Feb 13, 202433.5233.5233.5233.5233.52-
Feb 12, 202434.1434.1434.1434.1434.14-
Feb 09, 202433.8033.8033.8033.8033.80-
Feb 08, 202433.6333.6333.6333.6333.63-
Feb 07, 202433.5433.5433.5433.5433.54-
Feb 06, 202433.5833.5833.5833.5833.58-
Feb 05, 202433.4633.4633.4633.4633.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...