Nasdaq - Delayed Quote USD

Franklin Small-Mid Cap Growth R (FSMRX)

33.06
-0.03
(-0.09%)
At close: 8:04:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202533.0933.0933.0933.0933.09-
May 15, 202532.8132.8132.8132.8132.81-
May 14, 202532.8732.8732.8732.8732.87-
May 13, 202532.7932.7932.7932.7932.79-
May 12, 202532.4532.4532.4532.4532.45-
May 9, 202531.1431.1431.1431.1431.14-
May 8, 202531.2431.2431.2431.2431.24-
May 7, 202530.4530.4530.4530.4530.45-
May 6, 202530.4530.4530.4530.4530.45-
May 5, 202530.8830.8830.8830.8830.88-
May 2, 202530.8730.8730.8730.8730.87-
May 1, 202530.1430.1430.1430.1430.14-
Apr 30, 202530.0430.0430.0430.0430.04-
Apr 29, 202529.9929.9929.9929.9929.99-
Apr 28, 202529.8129.8129.8129.8129.81-
Apr 25, 202529.7929.7929.7929.7929.79-
Apr 24, 202529.6729.6729.6729.6729.67-
Apr 23, 202528.8928.8928.8928.8928.89-
Apr 22, 202528.3028.3028.3028.3028.30-
Apr 21, 202527.6827.6827.6827.6827.68-
Apr 17, 202528.5028.5028.5028.5028.50-
Apr 16, 202528.3828.3828.3828.3828.38-
Apr 15, 202528.7628.7628.7628.7628.76-
Apr 14, 202528.6428.6428.6428.6428.64-
Apr 11, 202528.4028.4028.4028.4028.40-
Apr 10, 202527.9427.9427.9427.9427.94-
Apr 9, 202529.0229.0229.0229.0229.02-
Apr 8, 202526.2626.2626.2626.2626.26-
Apr 7, 202526.7526.7526.7526.7526.75-
Apr 4, 202526.7926.7926.7926.7926.79-
Apr 3, 202528.5228.5228.5228.5228.52-
Apr 2, 202530.4630.4630.4630.4630.46-
Apr 1, 202530.0130.0130.0130.0130.01-
Mar 31, 202529.7429.7429.7429.7429.74-
Mar 28, 202529.8829.8829.8829.8829.88-
Mar 27, 202530.5130.5130.5130.5130.51-
Mar 26, 202530.8330.8330.8330.8330.83-
Mar 25, 202531.3831.3831.3831.3831.38-
Mar 24, 202531.3831.3831.3831.3831.38-
Mar 21, 202530.5530.5530.5530.5530.55-
Mar 20, 202530.5230.5230.5230.5230.52-
Mar 19, 202530.7030.7030.7030.7030.70-
Mar 18, 202530.1930.1930.1930.1930.19-
Mar 17, 202530.6130.6130.6130.6130.61-
Mar 14, 202530.1030.1030.1030.1030.10-
Mar 13, 202529.3729.3729.3729.3729.37-
Mar 12, 202530.0730.0730.0730.0730.07-
Mar 11, 202529.7829.7829.7829.7829.78-
Mar 10, 202529.7529.7529.7529.7529.75-
Mar 7, 202531.0031.0031.0031.0031.00-
Mar 6, 202530.9530.9530.9530.9530.95-
Mar 5, 202531.9631.9631.9631.9631.96-
Mar 4, 202531.5431.5431.5431.5431.54-
Mar 3, 202531.8731.8731.8731.8731.87-
Feb 28, 202532.6032.6032.6032.6032.60-
Feb 27, 202532.0832.0832.0832.0832.08-
Feb 26, 202532.6732.6732.6732.6732.67-
Feb 25, 202532.4332.4332.4332.4332.43-
Feb 24, 202532.6932.6932.6932.6932.69-
Feb 21, 202532.8732.8732.8732.8732.87-
Feb 20, 202533.8533.8533.8533.8533.85-
Feb 19, 202534.4134.4134.4134.4134.41-
Feb 18, 202534.8634.8634.8634.8634.86-
Feb 14, 202534.7434.7434.7434.7434.74-
Feb 13, 202534.6734.6734.6734.6734.67-
Feb 12, 202534.4234.4234.4234.4234.42-
Feb 11, 202534.4934.4934.4934.4934.49-
Feb 10, 202534.7534.7534.7534.7534.75-
Feb 7, 202534.5934.5934.5934.5934.59-
Feb 6, 202534.6034.6034.6034.6034.60-
Feb 5, 202534.7834.7834.7834.7834.78-
Feb 4, 202534.5434.5434.5434.5434.54-
Feb 3, 202534.4234.4234.4234.4234.42-
Jan 31, 202534.6034.6034.6034.6034.60-
Jan 30, 202534.7634.7634.7634.7634.76-
Jan 29, 202534.4634.4634.4634.4634.46-
Jan 28, 202534.6534.6534.6534.6534.65-
Jan 27, 202534.1134.1134.1134.1134.11-
Jan 24, 202534.7134.7134.7134.7134.71-
Jan 23, 202534.7934.7934.7934.7934.79-
Jan 22, 202534.6334.6334.6334.6334.63-
Jan 21, 202534.5134.5134.5134.5134.51-
Jan 17, 202533.9533.9533.9533.9533.95-
Jan 16, 202533.7433.7433.7433.7433.74-
Jan 15, 202533.5433.5433.5433.5433.54-
Jan 14, 202533.1433.1433.1433.1433.14-
Jan 13, 202532.7832.7832.7832.7832.78-
Jan 10, 202532.7932.7932.7932.7932.79-
Jan 8, 202533.3533.3533.3533.3533.35-
Jan 7, 202533.0933.0933.0933.0933.09-
Jan 6, 202533.4733.4733.4733.4733.47-
Jan 3, 202533.3733.3733.3733.3733.37-
Jan 2, 202532.8332.8332.8332.8332.83-
Dec 31, 202432.6432.6432.6432.6432.64-
Dec 30, 202432.7732.7732.7732.7732.77-
Dec 27, 202433.1333.1333.1333.1333.13-
Dec 26, 202433.5333.5333.5333.5333.53-
Dec 24, 202433.5433.5433.5433.5433.54-
Dec 23, 202433.2533.2533.2533.2533.25-
Dec 20, 202433.3133.3133.3133.3133.31-
Dec 19, 202432.8832.8832.8832.8832.88-
Dec 18, 202432.9032.9032.9032.9032.90-
Dec 17, 202434.3034.3034.3034.3034.30-
Dec 16, 202434.5634.5634.5634.5634.56-
Dec 13, 202434.4234.4234.4234.4234.42-
Dec 12, 202434.7234.7234.7234.7234.72-
Dec 11, 202434.9034.9034.9034.9034.90-
Dec 10, 202434.4834.4834.4834.4834.48-
Dec 9, 202434.9634.9634.9634.9634.96-
Dec 6, 202435.3735.3735.3735.3735.37-
Dec 5, 202435.1835.1835.1835.1835.18-
Dec 4, 202435.4035.4035.4035.4035.40-
Dec 3, 202434.8934.8934.8934.8934.89-
Dec 2, 202434.7834.7834.7834.7834.78-
Nov 29, 202434.7634.7634.7634.7634.76-
Nov 27, 202434.6634.6634.6634.6634.66-
Nov 26, 202434.8934.8934.8934.8934.89-
Nov 25, 202434.9134.9134.9134.9134.91-
Nov 22, 202434.6534.6534.6534.6534.65-
Nov 21, 202434.2434.2434.2434.2434.24-
Nov 20, 202433.6033.6033.6033.6033.60-
Nov 19, 202433.5433.5433.5433.5433.54-
Nov 18, 202433.1933.1933.1933.1933.19-
Nov 15, 202433.0133.0133.0133.0133.01-
Nov 14, 202433.6433.6433.6433.6433.64-
Nov 13, 202433.9833.9833.9833.9833.98-
Nov 12, 202433.9933.9933.9933.9933.99-
Nov 11, 202434.0734.0734.0734.0734.07-
Nov 8, 202433.9233.9233.9233.9233.92-
Nov 7, 202433.5533.5533.5533.5533.55-
Nov 6, 202433.2133.2133.2133.2133.21-
Nov 5, 202432.1832.1832.1832.1832.18-
Nov 4, 202431.7931.7931.7931.7931.79-
Nov 1, 202431.7631.7631.7631.7631.76-
Oct 31, 202431.7331.7331.7331.7331.73-
Oct 30, 202432.1032.1032.1032.1032.10-
Oct 29, 202432.2432.2432.2432.2432.24-
Oct 28, 202432.1132.1132.1132.1132.11-
Oct 25, 202432.0432.0432.0432.0432.04-
Oct 24, 202432.0432.0432.0432.0432.04-
Oct 23, 202431.9331.9331.9331.9331.93-
Oct 22, 202432.2132.2132.2132.2132.21-
Oct 21, 202432.3632.3632.3632.3632.36-
Oct 18, 202432.5032.5032.5032.5032.50-
Oct 17, 202432.3732.3732.3732.3732.37-
Oct 16, 202432.3632.3632.3632.3632.36-
Oct 15, 202432.3232.3232.3232.3232.32-
Oct 14, 202432.5932.5932.5932.5932.59-
Oct 11, 202432.4032.4032.4032.4032.40-
Oct 10, 202431.9631.9631.9631.9631.96-
Oct 9, 202431.9531.9531.9531.9531.95-
Oct 8, 202431.6331.6331.6331.6331.63-
Oct 7, 202431.3831.3831.3831.3831.38-
Oct 4, 202431.7031.7031.7031.7031.70-
Oct 3, 202431.3731.3731.3731.3731.37-
Oct 2, 202431.4231.4231.4231.4231.42-
Oct 1, 202431.3031.3031.3031.3031.30-
Sep 30, 202431.5431.5431.5431.5431.54-
Sep 27, 202431.4731.4731.4731.4731.47-
Sep 26, 202431.4931.4931.4931.4931.49-
Sep 25, 202431.3731.3731.3731.3731.37-
Sep 24, 202431.4631.4631.4631.4631.46-
Sep 23, 202431.3931.3931.3931.3931.39-
Sep 20, 202431.3131.3131.3131.3131.31-
Sep 19, 202431.4731.4731.4731.4731.47-
Sep 18, 202430.8430.8430.8430.8430.84-
Sep 17, 202430.8630.8630.8630.8630.86-
Sep 16, 202430.8530.8530.8530.8530.85-
Sep 13, 202430.6030.6030.6030.6030.60-
Sep 12, 202430.4330.4330.4330.4330.43-
Sep 11, 202430.2230.2230.2230.2230.22-
Sep 10, 202429.9729.9729.9729.9729.97-
Sep 9, 202429.8829.8829.8829.8829.88-
Sep 6, 202429.5829.5829.5829.5829.58-
Sep 5, 202430.0130.0130.0130.0130.01-
Sep 4, 202430.1130.1130.1130.1130.11-
Sep 3, 202430.1230.1230.1230.1230.12-
Aug 30, 202430.7930.7930.7930.7930.79-
Aug 29, 202430.5730.5730.5730.5730.57-
Aug 28, 202430.3530.3530.3530.3530.35-
Aug 27, 202430.6530.6530.6530.6530.65-
Aug 26, 202430.6430.6430.6430.6430.64-
Aug 23, 202430.7830.7830.7830.7830.78-
Aug 22, 202430.3330.3330.3330.3330.33-
Aug 21, 202430.6030.6030.6030.6030.60-
Aug 20, 202430.2130.2130.2130.2130.21-
Aug 19, 202430.4330.4330.4330.4330.43-
Aug 16, 202430.1730.1730.1730.1730.17-
Aug 15, 202430.1430.1430.1430.1430.14-
Aug 14, 202429.6629.6629.6629.6629.66-
Aug 13, 202429.6429.6429.6429.6429.64-
Aug 12, 202429.1329.1329.1329.1329.13-
Aug 9, 202429.1729.1729.1729.1729.17-
Aug 8, 202429.1429.1429.1429.1429.14-
Aug 7, 202428.4028.4028.4028.4028.40-
Aug 6, 202428.5528.5528.5528.5528.55-
Aug 5, 202428.1428.1428.1428.1428.14-
Aug 2, 202428.7228.7228.7228.7228.72-
Aug 1, 202429.3429.3429.3429.3429.34-
Jul 31, 202429.8929.8929.8929.8929.89-
Jul 30, 202429.7029.7029.7029.7029.70-
Jul 29, 202429.6429.6429.6429.6429.64-
Jul 26, 202429.6229.6229.6229.6229.62-
Jul 25, 202429.5929.5929.5929.5929.59-
Jul 24, 202429.5729.5729.5729.5729.57-
Jul 23, 202430.3130.3130.3130.3130.31-
Jul 22, 202430.2930.2930.2930.2930.29-
Jul 19, 202429.9129.9129.9129.9129.91-
Jul 18, 202430.1230.1230.1230.1230.12-
Jul 17, 202430.4930.4930.4930.4930.49-
Jul 16, 202431.0931.0931.0931.0931.09-
Jul 15, 202430.5930.5930.5930.5930.59-
Jul 12, 202430.4930.4930.4930.4930.49-
Jul 11, 202430.2730.2730.2730.2730.27-
Jul 10, 202430.0230.0230.0230.0230.02-
Jul 9, 202429.9829.9829.9829.9829.98-
Jul 8, 202430.1830.1830.1830.1830.18-
Jul 5, 202430.3030.3030.3030.3030.30-
Jul 3, 202430.1530.1530.1530.1530.15-
Jul 2, 202430.0630.0630.0630.0630.06-
Jul 1, 202429.9429.9429.9429.9429.94-
Jun 28, 202430.0930.0930.0930.0930.09-
Jun 27, 202430.1230.1230.1230.1230.12-
Jun 26, 202429.9629.9629.9629.9629.96-
Jun 25, 202430.0430.0430.0430.0430.04-
Jun 24, 202430.0530.0530.0530.0530.05-
Jun 21, 202430.0430.0430.0430.0430.04-
Jun 20, 202429.9029.9029.9029.9029.90-
Jun 18, 202430.0330.0330.0330.0330.03-
Jun 17, 202429.9829.9829.9829.9829.98-
Jun 14, 202429.7029.7029.7029.7029.70-
Jun 13, 202429.8729.8729.8729.8729.87-
Jun 12, 202430.1430.1430.1430.1430.14-
Jun 11, 202429.8329.8329.8329.8329.83-
Jun 10, 202429.7829.7829.7829.7829.78-
Jun 7, 202429.5929.5929.5929.5929.59-
Jun 6, 202429.6329.6329.6329.6329.63-
Jun 5, 202429.8429.8429.8429.8429.84-
Jun 4, 202429.3829.3829.3829.3829.38-
Jun 3, 202429.4629.4629.4629.4629.46-
May 31, 202429.7329.7329.7329.7329.73-
May 30, 202429.8129.8129.8129.8129.81-
May 29, 202430.0630.0630.0630.0630.06-
May 28, 202430.2930.2930.2930.2930.29-
May 24, 202430.5230.5230.5230.5230.52-
May 23, 202430.2630.2630.2630.2630.26-
May 22, 202430.5930.5930.5930.5930.59-
May 21, 202430.7130.7130.7130.7130.71-
May 20, 202430.8630.8630.8630.8630.86-

Related Tickers