Franklin Small Cap Growth R6 (FSMLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 14 June 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 13 June 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 12 June 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 11 June 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 10 June 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 07 June 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 06 June 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 05 June 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 04 June 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 03 June 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 31 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 30 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 29 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 28 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 24 May 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 23 May 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 22 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 21 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 20 May 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 17 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 16 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 15 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 14 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 13 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 10 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 09 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 08 May 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 07 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 06 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 03 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 02 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 01 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 30 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 29 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 26 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 25 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 24 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 23 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 22 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 19 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 18 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 17 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 16 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 15 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 12 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 11 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 10 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 09 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 05 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 04 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 03 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 02 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 01 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 28 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 27 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 26 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 22 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 21 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 20 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 19 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 18 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 15 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 14 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 13 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 12 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 11 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 08 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 07 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 06 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 05 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 04 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 01 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 29 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 28 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 27 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 26 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 23 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 22 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 21 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 20 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 16 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 15 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 14 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 13 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 12 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 09 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 08 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 07 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 06 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 05 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 02 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 01 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 31 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 30 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 29 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 26 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.