UK markets open in 1 hour 15 minutes
NIKKEI 225
38,969.47 +481.57 (+1.25%) HANG SENG
18,542.30 +462.69 (+2.56%) CRUDE OIL
76.84 -0.15 (-0.19%) GOLD FUTURES
2,343.30 -2.50 (-0.11%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,955.36 +796.81 (+1.50%)
Franklin Balance Sheet Investment R (FBSRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 30 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 29 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 28 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 24 May 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 23 May 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 22 May 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 21 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 20 May 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 17 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 16 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 15 May 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 14 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 13 May 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 10 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 09 May 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 08 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 07 May 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 06 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 03 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 02 May 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 01 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 30 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 29 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 26 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 25 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 24 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 23 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 22 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 19 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 18 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 17 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 16 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 15 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 12 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 11 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 10 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 09 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 08 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 05 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 04 Apr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 03 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 02 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 01 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 28 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 27 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 26 Mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 25 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 22 Mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 21 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 20 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 19 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 18 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 15 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 14 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 13 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 12 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 11 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 08 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 07 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 06 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 05 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 04 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 01 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 29 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 28 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 27 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 26 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 23 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 22 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 21 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 20 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 16 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 15 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 14 Feb 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 13 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 12 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 09 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 08 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 07 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 06 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 05 Feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 02 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 01 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 31 Jan 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 30 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 29 Jan 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 26 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 25 Jan 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 24 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 23 Jan 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 22 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 19 Jan 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 18 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 17 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 16 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 12 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 11 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 10 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 09 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| *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.