Franklin Small Cap Value C (FRVFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Jun 17, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Jun 14, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Jun 13, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Jun 12, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Jun 11, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Jun 10, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Jun 07, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Jun 06, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| Jun 05, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Jun 04, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Jun 03, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| May 31, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| May 30, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| May 29, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| May 28, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| May 24, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| May 23, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| May 22, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| May 21, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| May 20, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| May 17, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| May 16, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| May 15, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| May 14, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| May 13, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| May 10, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| May 09, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| May 08, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| May 07, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| May 06, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| May 03, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| May 02, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| May 01, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Apr 30, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Apr 29, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Apr 26, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Apr 25, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Apr 24, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Apr 23, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Apr 22, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Apr 19, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Apr 18, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Apr 17, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| Apr 16, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Apr 15, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Apr 12, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Apr 11, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| Apr 10, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Apr 09, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Apr 08, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Apr 05, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Apr 04, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Apr 03, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Apr 02, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Apr 01, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Mar 28, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| Mar 27, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Mar 26, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Mar 25, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Mar 22, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Mar 21, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Mar 20, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Mar 19, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Mar 18, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Mar 15, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Mar 14, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| Mar 13, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Mar 12, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Mar 11, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Mar 08, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Mar 07, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| Mar 06, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Mar 05, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| Mar 04, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Mar 01, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Feb 29, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Feb 28, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Feb 27, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Feb 26, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Feb 23, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Feb 22, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Feb 21, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Feb 20, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Feb 16, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Feb 15, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Feb 14, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| Feb 13, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Feb 12, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Feb 09, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Feb 08, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Feb 07, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Feb 06, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Feb 05, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Feb 02, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Feb 01, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Jan 31, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Jan 30, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| Jan 29, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| Jan 26, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| *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.