Singapore markets closed

Franklin MicroCap Value Fund (FMCVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.98+0.11 (+0.39%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202427.8727.8727.8727.8727.87-
01 May 202427.4127.4127.4127.4127.41-
30 Apr 202427.0827.0827.0827.0827.08-
29 Apr 202427.5427.5427.5427.5427.54-
26 Apr 202427.4727.4727.4727.4727.47-
25 Apr 202427.4527.4527.4527.4527.45-
24 Apr 202427.7027.7027.7027.7027.70-
23 Apr 202427.7827.7827.7827.7827.78-
22 Apr 202427.5827.5827.5827.5827.58-
19 Apr 202427.5127.5127.5127.5127.51-
18 Apr 202427.0827.0827.0827.0827.08-
17 Apr 202427.2027.2027.2027.2027.20-
16 Apr 202427.4427.4427.4427.4427.44-
15 Apr 202427.6027.6027.6027.6027.60-
12 Apr 202427.8827.8827.8827.8827.88-
11 Apr 202428.3628.3628.3628.3628.36-
10 Apr 202428.3128.3128.3128.3128.31-
09 Apr 202429.0429.0429.0429.0429.04-
08 Apr 202428.9928.9928.9928.9928.99-
05 Apr 202428.8728.8728.8728.8728.87-
04 Apr 202428.7228.7228.7228.7228.72-
03 Apr 202429.0129.0129.0129.0129.01-
02 Apr 202428.7828.7828.7828.7828.78-
01 Apr 202429.1229.1229.1229.1229.12-
28 Mar 202429.3229.3229.3229.3229.32-
27 Mar 202429.0929.0929.0929.0929.09-
26 Mar 202428.5428.5428.5428.5428.54-
25 Mar 202428.5928.5928.5928.5928.59-
22 Mar 202428.4528.4528.4528.4528.45-
21 Mar 202428.6328.6328.6328.6328.63-
20 Mar 202428.4428.4428.4428.4428.44-
19 Mar 202427.8827.8827.8827.8827.88-
18 Mar 202427.5127.5127.5127.5127.51-
15 Mar 202427.7127.7127.7127.7127.71-
14 Mar 202427.4027.4027.4027.4027.40-
13 Mar 202427.7227.7227.7227.7227.72-
12 Mar 202427.7027.7027.7027.7027.70-
11 Mar 202427.7727.7727.7727.7727.77-
08 Mar 202427.9627.9627.9627.9627.96-
07 Mar 202428.0128.0128.0128.0128.01-
06 Mar 202427.7627.7627.7627.7627.76-
05 Mar 202427.8927.8927.8927.8927.89-
04 Mar 202428.0728.0728.0728.0728.07-
01 Mar 202428.2228.2228.2228.2228.22-
29 Feb 202428.0428.0428.0428.0428.04-
28 Feb 202427.8627.8627.8627.8627.86-
27 Feb 202428.1328.1328.1328.1328.13-
26 Feb 202427.9227.9227.9227.9227.92-
23 Feb 202427.8427.8427.8427.8427.84-
22 Feb 202427.6627.6627.6627.6627.66-
21 Feb 202427.7627.7627.7627.7627.76-
20 Feb 202427.8927.8927.8927.8927.89-
16 Feb 202428.1728.1728.1728.1728.17-
15 Feb 202428.5428.5428.5428.5428.54-
14 Feb 202427.7827.7827.7827.7827.78-
13 Feb 202427.1127.1127.1127.1127.11-
12 Feb 202428.4228.4228.4228.4228.42-
09 Feb 202427.9027.9027.9027.9027.90-
08 Feb 202427.5027.5027.5027.5027.50-
07 Feb 202426.9126.9126.9126.9126.91-
06 Feb 202427.1927.1927.1927.1927.19-
05 Feb 202427.0227.0227.0227.0227.02-
02 Feb 202427.3127.3127.3127.3127.31-
01 Feb 202427.6127.6127.6127.6127.61-
31 Jan 202427.4427.4427.4427.4427.44-
30 Jan 202428.3328.3328.3328.3328.33-
29 Jan 202428.5128.5128.5128.5128.51-
26 Jan 202428.2228.2228.2228.2228.22-
25 Jan 202428.1328.1328.1328.1328.13-
24 Jan 202427.7227.7227.7227.7227.72-
23 Jan 202427.7027.7027.7027.7027.70-
22 Jan 202427.8927.8927.8927.8927.89-
19 Jan 202427.2527.2527.2527.2527.25-
18 Jan 202427.1527.1527.1527.1527.15-
17 Jan 202427.1827.1827.1827.1827.18-
16 Jan 202427.2027.2027.2027.2027.20-
12 Jan 202427.4927.4927.4927.4927.49-
11 Jan 202427.4427.4427.4427.4427.44-
10 Jan 202427.5627.5627.5627.5627.56-
09 Jan 202427.4227.4227.4227.4227.42-
08 Jan 202427.9227.9227.9227.9227.92-
05 Jan 202427.8727.8727.8727.8727.87-
04 Jan 202427.9527.9527.9527.9527.95-
03 Jan 202428.0128.0128.0128.0128.01-
02 Jan 202428.7128.7128.7128.7128.71-
29 Dec 202328.9128.9128.9128.9128.91-
28 Dec 202329.3229.3229.3229.3229.32-
27 Dec 202329.4729.4729.4729.4729.47-
26 Dec 202329.3529.3529.3529.3529.35-
22 Dec 202328.9728.9728.9728.9728.97-
21 Dec 202328.8228.8228.8228.8228.82-
20 Dec 202328.4028.4028.4028.4028.40-
20 Dec 20230.272 Dividend
20 Dec 20231.275 Capital gain
19 Dec 202330.1930.1930.1930.1928.64-
18 Dec 202329.6329.6329.6329.6328.11-
15 Dec 202329.5629.5629.5629.5628.05-
14 Dec 202329.8929.8929.8929.8928.36-
13 Dec 202329.2629.2629.2629.2627.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...