Nasdaq - Delayed Quote USD

Franklin Real Estate Securities R6 (FSERX)

17.33
+0.31
+(1.82%)
As of 8:09:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202517.0217.0217.0217.0217.02-
May 14, 202517.0217.0217.0217.0217.02-
May 13, 202517.1817.1817.1817.1817.18-
May 12, 202517.3817.3817.3817.3817.38-
May 9, 202517.3817.3817.3817.3817.38-
May 8, 202517.2517.2517.2517.2517.25-
May 7, 202517.3617.3617.3617.3617.36-
May 6, 202517.3617.3617.3617.3617.36-
May 5, 202517.4517.4517.4517.4517.45-
May 2, 202517.4917.4917.4917.4917.49-
May 1, 202517.2417.2417.2417.2417.24-
Apr 30, 202517.2617.2617.2617.2617.26-
Apr 29, 202517.0917.0917.0917.0917.09-
Apr 28, 202517.0017.0017.0017.0017.00-
Apr 25, 202516.8716.8716.8716.8716.87-
Apr 24, 202516.8616.8616.8616.8616.86-
Apr 23, 202516.8416.8416.8416.8416.84-
Apr 22, 202516.8516.8516.8516.8516.85-
Apr 21, 202516.5516.5516.5516.5516.55-
Apr 17, 202516.8816.8816.8816.8816.88-
Apr 16, 202516.6316.6316.6316.6316.63-
Apr 15, 202516.6416.6416.6416.6416.64-
Apr 14, 202516.5916.5916.5916.5916.59-
Apr 11, 202516.2616.2616.2616.2616.26-
Apr 10, 202516.0416.0416.0416.0416.04-
Apr 9, 202516.3316.3316.3316.3316.33-
Apr 8, 202515.4715.4715.4715.4715.47-
Apr 7, 202515.8615.8615.8615.8615.86-
Apr 4, 202516.3316.3316.3316.3316.33-
Apr 3, 202517.0817.0817.0817.0817.08-
Apr 2, 202517.5417.5417.5417.5417.54-
Apr 1, 202517.4617.4617.4617.4617.46-
Mar 31, 202517.4317.4317.4317.4317.43-
Mar 28, 202517.2717.2717.2717.2717.27-
Mar 27, 202517.2617.2617.2617.2617.26-
Mar 26, 202517.2917.2917.2917.2917.29-
Mar 25, 202517.2117.2117.2117.2117.21-
Mar 24, 202517.4017.4017.4017.4017.40-
Mar 21, 202517.1617.1617.1617.1617.16-
Mar 20, 202517.3417.3417.3417.3417.34-
Mar 19, 202517.3617.3617.3617.3617.36-
Mar 18, 202517.3517.3517.3517.3517.35-
Mar 17, 202517.4117.4117.4117.4117.41-
Mar 14, 202517.1317.1317.1317.1317.13-
Mar 13, 202516.8316.8316.8316.8316.83-
Mar 12, 202517.1217.1217.1217.1217.12-
Mar 11, 202517.1817.1817.1817.1817.18-
Mar 10, 202517.3417.3417.3417.3417.34-
Mar 7, 202517.5117.5117.5117.5117.51-
Mar 6, 202517.4117.4117.4117.4117.41-
Mar 5, 202517.8817.8817.8817.8817.88-
Mar 4, 202517.7117.7117.7117.7117.71-
Mar 3, 202517.9317.9317.9317.9317.93-
Feb 28, 202517.7917.7917.7917.7917.79-
Feb 27, 202517.6717.6717.6717.6717.67-
Feb 26, 202517.5517.5517.5517.5517.55-
Feb 25, 202517.6617.6617.6617.6617.66-
Feb 24, 202517.4417.4417.4417.4417.44-
Feb 21, 202517.3817.3817.3817.3817.38-
Feb 20, 202517.5417.5417.5417.5417.54-
Feb 19, 202517.4217.4217.4217.4217.42-
Feb 18, 202517.4417.4417.4417.4417.44-
Feb 14, 202517.3717.3717.3717.3717.37-
Feb 13, 202517.4617.4617.4617.4617.46-
Feb 12, 202517.2817.2817.2817.2817.28-
Feb 11, 202517.4217.4217.4217.4217.42-
Feb 10, 202517.3317.3317.3317.3317.33-
Feb 7, 202517.3217.3217.3217.3217.32-
Feb 6, 202517.3617.3617.3617.3617.36-
Feb 5, 202517.3017.3017.3017.3017.30-
Feb 4, 202517.0517.0517.0517.0517.05-
Feb 3, 202517.0717.0717.0717.0717.07-
Jan 31, 202517.0917.0917.0917.0917.09-
Jan 30, 202517.1517.1517.1517.1517.15-
Jan 29, 202516.9116.9116.9116.9116.91-
Jan 28, 202517.1617.1617.1617.1617.16-
Jan 27, 202517.3717.3717.3717.3717.37-
Jan 24, 202517.1917.1917.1917.1917.19-
Jan 23, 202517.1217.1217.1217.1217.12-
Jan 22, 202516.9916.9916.9916.9916.99-
Jan 21, 202517.2917.2917.2917.2917.29-
Jan 17, 202517.0017.0017.0017.0017.00-
Jan 16, 202517.0217.0217.0217.0217.02-
Jan 15, 202516.6716.6716.6716.6716.67-
Jan 14, 202516.6216.6216.6216.6216.62-
Jan 13, 202516.4816.4816.4816.4816.48-
Jan 10, 202516.2816.2816.2816.2816.28-
Jan 8, 202516.6816.6816.6816.6816.68-
Jan 7, 202516.6116.6116.6116.6116.61-
Jan 6, 202516.7416.7416.7416.7416.74-
Jan 3, 202516.9916.9916.9916.9916.99-
Jan 2, 202516.7716.7716.7716.7716.77-
Dec 31, 202416.9316.9316.9316.9316.93-
Dec 30, 202416.7716.7716.7716.7716.77-
Dec 27, 202416.8416.8416.8416.8416.84-
Dec 26, 202416.9916.9916.9916.9916.99-
Dec 24, 202416.9716.9716.9716.9716.97-
Dec 23, 202416.8516.8516.8516.8516.85-
Dec 20, 2024 0.235 Dividend
Dec 20, 202416.7716.7716.7716.7716.77-
Dec 20, 2024 1.55 Capital Gains
Dec 19, 202418.2418.2418.2418.2416.46-
Dec 18, 202418.5318.5318.5318.5316.72-
Dec 17, 202419.2919.2919.2919.2917.41-
Dec 16, 202419.3619.3619.3619.3617.47-
Dec 13, 202419.4419.4419.4419.4417.54-
Dec 12, 202419.5019.5019.5019.5017.60-
Dec 11, 202419.5319.5319.5319.5317.62-
Dec 10, 202419.5719.5719.5719.5717.66-
Dec 9, 202419.8719.8719.8719.8717.93-
Dec 6, 202419.8319.8319.8319.8317.89-
Dec 5, 202419.8519.8519.8519.8517.91-
Dec 4, 202419.8919.8919.8919.8917.95-
Dec 3, 202419.9419.9419.9419.9417.99-
Dec 2, 202420.0320.0320.0320.0318.07-
Nov 29, 202420.3220.3220.3220.3218.34-
Nov 27, 202420.4320.4320.4320.4318.44-
Nov 26, 202420.3020.3020.3020.3018.32-
Nov 25, 202420.1920.1920.1920.1918.22-
Nov 22, 202419.9719.9719.9719.9718.02-
Nov 21, 202419.8419.8419.8419.8417.90-
Nov 20, 202419.7219.7219.7219.7217.79-
Nov 19, 202419.7919.7919.7919.7917.86-
Nov 18, 202419.6419.6419.6419.6417.72-
Nov 15, 202419.5119.5119.5119.5117.60-
Nov 14, 202419.4419.4419.4419.4417.54-
Nov 13, 202419.6219.6219.6219.6217.70-
Nov 12, 202419.5319.5319.5319.5317.62-
Nov 11, 202419.7719.7719.7719.7717.84-
Nov 8, 202419.8719.8719.8719.8717.93-
Nov 7, 202419.5819.5819.5819.5817.67-
Nov 6, 202419.3819.3819.3819.3817.49-
Nov 5, 202419.8219.8219.8219.8217.88-
Nov 4, 202419.5819.5819.5819.5817.67-
Nov 1, 202419.3919.3919.3919.3917.50-
Oct 31, 202419.6119.6119.6119.6117.70-
Oct 30, 202419.9419.9419.9419.9417.99-
Oct 29, 202419.9019.9019.9019.9017.96-
Oct 28, 202420.0420.0420.0420.0418.08-
Oct 25, 202419.9719.9719.9719.9718.02-
Oct 24, 202420.1120.1120.1120.1118.15-
Oct 23, 202420.1120.1120.1120.1118.15-
Oct 22, 202419.8919.8919.8919.8917.95-
Oct 21, 202419.8419.8419.8419.8417.90-
Oct 18, 202420.2420.2420.2420.2418.26-
Oct 17, 202420.0920.0920.0920.0918.13-
Oct 16, 202420.2420.2420.2420.2418.26-
Oct 15, 202420.0420.0420.0420.0418.08-
Oct 14, 202419.8019.8019.8019.8017.87-
Oct 11, 202419.6819.6819.6819.6817.76-
Oct 10, 202419.4919.4919.4919.4917.59-
Oct 9, 202419.6419.6419.6419.6417.72-
Oct 8, 202419.6319.6319.6319.6317.71-
Oct 7, 202419.6119.6119.6119.6117.70-
Oct 4, 202419.7619.7619.7619.7617.83-
Oct 3, 202419.8719.8719.8719.8717.93-
Oct 2, 202420.0220.0220.0220.0218.07-
Oct 1, 202420.1120.1120.1120.1118.15-
Sep 30, 202420.2320.2320.2320.2318.25-
Sep 27, 202420.0820.0820.0820.0818.12-
Sep 26, 202420.0520.0520.0520.0518.09-
Sep 25, 202420.2820.2820.2820.2818.30-
Sep 24, 202420.3520.3520.3520.3518.36-
Sep 23, 202420.3420.3420.3420.3418.35-
Sep 20, 2024 0.128 Dividend
Sep 20, 202420.1120.1120.1120.1118.15-
Sep 19, 202420.2720.2720.2720.2718.18-
Sep 18, 202420.3120.3120.3120.3118.21-
Sep 17, 202420.3720.3720.3720.3718.26-
Sep 16, 202420.5120.5120.5120.5118.39-
Sep 13, 202420.4620.4620.4620.4618.35-
Sep 12, 202420.3020.3020.3020.3018.20-
Sep 11, 202420.2220.2220.2220.2218.13-
Sep 10, 202420.2820.2820.2820.2818.18-
Sep 9, 202419.9419.9419.9419.9417.88-
Sep 6, 202419.7519.7519.7519.7517.71-
Sep 5, 202419.7519.7519.7519.7517.71-
Sep 4, 202419.8119.8119.8119.8117.76-
Sep 3, 202419.7719.7719.7719.7717.73-
Aug 30, 202419.7319.7319.7319.7317.69-
Aug 29, 202419.5319.5319.5319.5317.51-
Aug 28, 202419.6219.6219.6219.6217.59-
Aug 27, 202419.6619.6619.6619.6617.63-
Aug 26, 202419.6119.6119.6119.6117.58-
Aug 23, 202419.6319.6319.6319.6317.60-
Aug 22, 202419.2719.2719.2719.2717.28-
Aug 21, 202419.2019.2019.2019.2017.22-
Aug 20, 202419.1419.1419.1419.1417.16-
Aug 19, 202419.1419.1419.1419.1417.16-
Aug 16, 202419.0119.0119.0119.0117.05-
Aug 15, 202419.0219.0219.0219.0217.05-
Aug 14, 202419.0719.0719.0719.0717.10-
Aug 13, 202419.0119.0119.0119.0117.05-
Aug 12, 202418.8918.8918.8918.8916.94-
Aug 9, 202418.9918.9918.9918.9917.03-
Aug 8, 202418.9118.9118.9118.9116.96-
Aug 7, 202418.7518.7518.7518.7516.81-
Aug 6, 202418.8518.8518.8518.8516.90-
Aug 5, 202418.4518.4518.4518.4516.54-
Aug 2, 202418.9918.9918.9918.9917.03-
Aug 1, 202418.9518.9518.9518.9516.99-
Jul 31, 202418.6618.6618.6618.6616.73-
Jul 30, 202418.7318.7318.7318.7316.79-
Jul 29, 202418.5818.5818.5818.5816.66-
Jul 26, 202418.4718.4718.4718.4716.56-
Jul 25, 202418.1718.1718.1718.1716.29-
Jul 24, 202418.2918.2918.2918.2916.40-
Jul 23, 202418.5418.5418.5418.5416.62-
Jul 22, 202418.5618.5618.5618.5616.64-
Jul 19, 202418.4118.4118.4118.4116.51-
Jul 18, 202418.4318.4318.4318.4316.53-
Jul 17, 202418.5918.5918.5918.5916.67-
Jul 16, 202418.4418.4418.4418.4416.53-
Jul 15, 202418.2418.2418.2418.2416.36-
Jul 12, 202418.1618.1618.1618.1616.28-
Jul 11, 202418.0518.0518.0518.0516.18-
Jul 10, 202417.6117.6117.6117.6115.79-
Jul 9, 202417.4517.4517.4517.4515.65-
Jul 8, 202417.4517.4517.4517.4515.65-
Jul 5, 202417.4417.4417.4417.4415.64-
Jul 3, 202417.3817.3817.3817.3815.58-
Jul 2, 202417.3817.3817.3817.3815.58-
Jul 1, 202417.3217.3217.3217.3215.53-
Jun 28, 202417.4517.4517.4517.4515.65-
Jun 27, 202417.3217.3217.3217.3215.53-
Jun 26, 202417.1517.1517.1517.1515.38-
Jun 25, 202417.1817.1817.1817.1815.40-
Jun 24, 202417.4217.4217.4217.4215.62-
Jun 21, 202417.3117.3117.3117.3115.52-
Jun 20, 2024 0.111 Dividend
Jun 20, 202417.2417.2417.2417.2415.46-
Jun 18, 202417.3917.3917.3917.3915.49-
Jun 17, 202417.3417.3417.3417.3415.45-
Jun 14, 202417.4217.4217.4217.4215.52-
Jun 13, 202417.4017.4017.4017.4015.50-
Jun 12, 202417.3017.3017.3017.3015.41-
Jun 11, 202417.1817.1817.1817.1815.31-
Jun 10, 202417.2517.2517.2517.2515.37-
Jun 7, 202417.2117.2117.2117.2115.33-
Jun 6, 202417.3717.3717.3717.3715.48-
Jun 5, 202417.3417.3417.3417.3415.45-
Jun 4, 202417.3817.3817.3817.3815.48-
Jun 3, 202417.2117.2117.2117.2115.33-
May 31, 202417.2517.2517.2517.2515.37-
May 30, 202416.9516.9516.9516.9515.10-
May 29, 202416.6816.6816.6816.6814.86-
May 28, 202416.8216.8216.8216.8214.99-
May 24, 202416.9116.9116.9116.9115.07-
May 23, 202416.9116.9116.9116.9115.07-
May 22, 202417.2817.2817.2817.2815.40-
May 21, 202417.4317.4317.4317.4315.53-
May 20, 202417.4117.4117.4117.4115.51-
May 17, 202417.5117.5117.5117.5115.60-
May 16, 202417.4917.4917.4917.4915.58-

Related Tickers