Canada markets open in 4 hours 37 minutes

Franklin Mutual Financial Services Fund (FMFVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.65-0.04 (-0.15%)
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202428.6528.6528.6528.6528.65-
Apr 25, 202428.6928.6928.6928.6928.69-
Apr 24, 202428.7228.7228.7228.7228.72-
Apr 24, 20240.2975 Dividend
Apr 23, 202429.0629.0629.0629.0628.76-
Apr 22, 202428.7428.7428.7428.7428.45-
Apr 19, 202428.3328.3328.3328.3328.04-
Apr 18, 202428.0028.0028.0028.0027.71-
Apr 17, 202427.7227.7227.7227.7227.44-
Apr 16, 202427.5827.5827.5827.5827.30-
Apr 15, 202427.8727.8727.8727.8727.58-
Apr 12, 202427.9327.9327.9327.9327.64-
Apr 11, 202428.3228.3228.3228.3228.03-
Apr 10, 202428.5628.5628.5628.5628.27-
Apr 09, 202428.8928.8928.8928.8928.59-
Apr 08, 202429.0929.0929.0929.0928.79-
Apr 05, 202428.8428.8428.8428.8428.54-
Apr 04, 202428.7128.7128.7128.7128.42-
Apr 03, 202428.9228.9228.9228.9228.62-
Apr 02, 202428.8428.8428.8428.8428.54-
Apr 01, 202428.9628.9628.9628.9628.66-
Mar 28, 202429.2029.2029.2029.2028.90-
Mar 27, 202429.0329.0329.0329.0328.73-
Mar 26, 202428.6428.6428.6428.6428.35-
Mar 25, 202428.5328.5328.5328.5328.24-
Mar 22, 202428.4828.4828.4828.4828.19-
Mar 21, 202428.6528.6528.6528.6528.36-
Mar 20, 202428.4628.4628.4628.4628.17-
Mar 19, 202428.1328.1328.1328.1327.84-
Mar 18, 202428.0028.0028.0028.0027.71-
Mar 15, 202427.8927.8927.8927.8927.60-
Mar 14, 202427.7827.7827.7827.7827.50-
Mar 13, 202428.0428.0428.0428.0427.75-
Mar 12, 202427.8927.8927.8927.8927.60-
Mar 11, 202427.6627.6627.6627.6627.38-
Mar 08, 202427.5627.5627.5627.5627.28-
Mar 07, 202427.5827.5827.5827.5827.30-
Mar 06, 202427.4327.4327.4327.4327.15-
Mar 05, 202427.2727.2727.2727.2726.99-
Mar 04, 202427.0327.0327.0327.0326.75-
Mar 01, 202426.9426.9426.9426.9426.66-
Feb 29, 202426.9426.9426.9426.9426.66-
Feb 28, 202426.8026.8026.8026.8026.53-
Feb 27, 202426.8326.8326.8326.8326.56-
Feb 26, 202426.6826.6826.6826.6826.41-
Feb 23, 202426.8326.8326.8326.8326.56-
Feb 22, 202426.7526.7526.7526.7526.48-
Feb 21, 202426.6226.6226.6226.6226.35-
Feb 20, 202426.5626.5626.5626.5626.29-
Feb 16, 202426.4926.4926.4926.4926.22-
Feb 15, 202426.5926.5926.5926.5926.32-
Feb 14, 202426.2326.2326.2326.2325.96-
Feb 13, 202425.9625.9625.9625.9625.69-
Feb 12, 202426.2826.2826.2826.2826.01-
Feb 09, 202426.0626.0626.0626.0625.79-
Feb 08, 202425.9925.9925.9925.9925.72-
Feb 07, 202426.0626.0626.0626.0625.79-
Feb 06, 202426.1726.1726.1726.1725.90-
Feb 05, 202426.2526.2526.2526.2525.98-
Feb 02, 202426.3526.3526.3526.3526.08-
Feb 01, 202426.1826.1826.1826.1825.91-
Jan 31, 202426.4626.4626.4626.4626.19-
Jan 30, 202426.8126.8126.8126.8126.54-
Jan 29, 202426.6526.6526.6526.6526.38-
Jan 26, 202426.5626.5626.5626.5626.29-
Jan 25, 202426.4526.4526.4526.4526.18-
Jan 24, 202426.5526.5526.5526.5526.28-
Jan 23, 202426.3726.3726.3726.3726.10-
Jan 22, 202426.3326.3326.3326.3326.06-
Jan 19, 202426.1526.1526.1526.1525.88-
Jan 18, 202425.8525.8525.8525.8525.59-
Jan 17, 202425.7025.7025.7025.7025.44-
Jan 16, 202425.8025.8025.8025.8025.54-
Jan 12, 202425.9725.9725.9725.9725.70-
Jan 11, 202426.1126.1126.1126.1125.84-
Jan 10, 202426.2626.2626.2626.2625.99-
Jan 09, 202426.2126.2126.2126.2125.94-
Jan 08, 202426.5526.5526.5526.5526.28-
Jan 05, 202426.3226.3226.3226.3226.05-
Jan 04, 202426.0726.0726.0726.0725.80-
Jan 03, 202425.9125.9125.9125.9125.64-
Jan 02, 202426.2426.2426.2426.2425.97-
Dec 29, 202326.1726.1726.1726.1725.90-
Dec 28, 202326.2126.2126.2126.2125.94-
Dec 27, 202326.2426.2426.2426.2425.97-
Dec 26, 202326.1626.1626.1626.1625.89-
Dec 22, 202326.0526.0526.0526.0525.78-
Dec 21, 202325.9225.9225.9225.9225.65-
Dec 20, 202325.6625.6625.6625.6625.40-
Dec 20, 20230.6312 Dividend
Dec 19, 202326.6526.6526.6526.6525.75-
Dec 18, 202326.4726.4726.4726.4725.58-
Dec 15, 202326.4826.4826.4826.4825.59-
Dec 14, 202326.6826.6826.6826.6825.78-
Dec 13, 202326.3426.3426.3426.3425.45-
Dec 12, 202325.9025.9025.9025.9025.03-
Dec 11, 202325.9025.9025.9025.9025.03-
Dec 08, 202325.8325.8325.8325.8324.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...