Franklin Small Cap Value Fund (FRCSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| May 01, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Apr 30, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| Apr 29, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| Apr 26, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| Apr 25, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| Apr 24, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| Apr 23, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| Apr 22, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| Apr 19, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| Apr 18, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Apr 17, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| Apr 16, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| Apr 15, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| Apr 12, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| Apr 11, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| Apr 10, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Apr 09, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Apr 08, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Apr 05, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| Apr 04, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| Apr 03, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Apr 02, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Apr 01, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| Mar 28, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Mar 27, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| Mar 26, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| Mar 25, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Mar 22, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Mar 21, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Mar 20, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| Mar 19, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Mar 18, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| Mar 15, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| Mar 14, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Mar 13, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Mar 12, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Mar 11, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| Mar 08, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| Mar 07, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 06, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| Mar 05, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| Mar 04, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| Mar 01, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| Feb 29, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Feb 28, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| Feb 27, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| Feb 26, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Feb 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 22, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| Feb 21, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Feb 20, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| Feb 16, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| Feb 15, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Feb 14, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Feb 13, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| Feb 12, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| Feb 09, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| Feb 08, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| Feb 07, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| Feb 06, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| Feb 05, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Feb 02, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Feb 01, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| Jan 31, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| Jan 30, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Jan 29, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Jan 26, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| Jan 25, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Jan 24, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Jan 23, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Jan 22, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 19, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| Jan 18, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Jan 17, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| Jan 16, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Jan 12, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Jan 11, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Jan 10, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| Jan 09, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| Jan 08, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| Jan 05, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Jan 04, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| Jan 03, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| Jan 02, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| Dec 29, 2023 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Dec 28, 2023 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| Dec 27, 2023 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Dec 26, 2023 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Dec 22, 2023 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Dec 21, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Dec 20, 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| Dec 20, 2023 | 0.669 Dividend | |||||
| Dec 20, 2023 | 1.982 Capital Gain | |||||
| Dec 19, 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 57.79 | - |
| Dec 18, 2023 | 59.58 | 59.58 | 59.58 | 59.58 | 56.97 | - |
| Dec 15, 2023 | 59.76 | 59.76 | 59.76 | 59.76 | 57.14 | - |
| Dec 14, 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 57.88 | - |
| Dec 13, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 55.93 | - |
| Dec 12, 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 54.15 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.