UK markets closed

Franklin Real Estate Securities Adv (FRLAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.17+0.30 (+1.78%)
At close: 08:01PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202417.1717.1717.1717.1717.17-
30 May 202416.8716.8716.8716.8716.87-
29 May 202416.6016.6016.6016.6016.60-
28 May 202416.7416.7416.7416.7416.74-
24 May 202416.8316.8316.8316.8316.83-
23 May 202416.8416.8416.8416.8416.84-
22 May 202417.2017.2017.2017.2017.20-
21 May 202417.3517.3517.3517.3517.35-
20 May 202417.3417.3417.3417.3417.34-
17 May 202417.4317.4317.4317.4317.43-
16 May 202417.4117.4117.4117.4117.41-
15 May 202417.4117.4117.4117.4117.41-
14 May 202417.1417.1417.1417.1417.14-
13 May 202417.0417.0417.0417.0417.04-
10 May 202417.0017.0017.0017.0017.00-
09 May 202417.0417.0417.0417.0417.04-
08 May 202416.7216.7216.7216.7216.72-
07 May 202416.8616.8616.8616.8616.86-
06 May 202416.7016.7016.7016.7016.70-
03 May 202416.7016.7016.7016.7016.70-
02 May 202416.5816.5816.5816.5816.58-
01 May 202416.3216.3216.3216.3216.32-
30 Apr 202416.2916.2916.2916.2916.29-
29 Apr 202416.5716.5716.5716.5716.57-
26 Apr 202416.4116.4116.4116.4116.41-
25 Apr 202416.4116.4116.4116.4116.41-
24 Apr 202416.4716.4716.4716.4716.47-
23 Apr 202416.5016.5016.5016.5016.50-
22 Apr 202416.3616.3616.3616.3616.36-
19 Apr 202416.2516.2516.2516.2516.25-
18 Apr 202416.1816.1816.1816.1816.18-
17 Apr 202416.1416.1416.1416.1416.14-
16 Apr 202416.2816.2816.2816.2816.28-
15 Apr 202416.5216.5216.5216.5216.52-
12 Apr 202416.8016.8016.8016.8016.80-
11 Apr 202416.9516.9516.9516.9516.95-
10 Apr 202416.9516.9516.9516.9516.95-
09 Apr 202417.6317.6317.6317.6317.63-
08 Apr 202417.4317.4317.4317.4317.43-
05 Apr 202417.2717.2717.2717.2717.27-
04 Apr 202417.1917.1917.1917.1917.19-
03 Apr 202417.3017.3017.3017.3017.30-
02 Apr 202417.3017.3017.3017.3017.30-
01 Apr 202417.5017.5017.5017.5017.50-
28 Mar 202417.8017.8017.8017.8017.80-
27 Mar 202417.6817.6817.6817.6817.68-
26 Mar 202417.2617.2617.2617.2617.26-
25 Mar 202417.3517.3517.3517.3517.35-
22 Mar 202417.4217.4217.4217.4217.42-
21 Mar 202417.6217.6217.6217.6217.62-
20 Mar 202417.5417.5417.5417.5417.54-
19 Mar 202417.4917.4917.4917.4917.49-
18 Mar 202417.4817.4817.4817.4817.48-
15 Mar 202417.5017.5017.5017.5017.50-
14 Mar 202417.5617.5617.5617.5617.56-
13 Mar 202417.8117.8117.8117.8117.81-
12 Mar 202417.9117.9117.9117.9117.91-
11 Mar 202417.9717.9717.9717.9717.97-
08 Mar 202418.0418.0418.0418.0418.04-
07 Mar 202417.8517.8517.8517.8517.85-
06 Mar 202417.8317.8317.8317.8317.83-
05 Mar 202417.7617.7617.7617.7617.76-
04 Mar 202417.9717.9717.9717.9717.97-
01 Mar 202417.8017.8017.8017.8017.80-
29 Feb 202417.6417.6417.6417.6417.64-
28 Feb 202417.5117.5117.5117.5117.51-
27 Feb 202417.3317.3317.3317.3317.33-
26 Feb 202417.3217.3217.3217.3217.32-
23 Feb 202417.5317.5317.5317.5317.53-
22 Feb 202417.5617.5617.5617.5617.56-
21 Feb 202417.5317.5317.5317.5317.53-
20 Feb 202417.4017.4017.4017.4017.40-
16 Feb 202417.4317.4317.4317.4317.43-
15 Feb 202417.6017.6017.6017.6017.60-
14 Feb 202417.2117.2117.2117.2117.21-
13 Feb 202417.0817.0817.0817.0817.08-
12 Feb 202417.3917.3917.3917.3917.39-
09 Feb 202417.4517.4517.4517.4517.45-
08 Feb 202417.4217.4217.4217.4217.42-
07 Feb 202417.2717.2717.2717.2717.27-
06 Feb 202417.2917.2917.2917.2917.29-
05 Feb 202417.0817.0817.0817.0817.08-
02 Feb 202417.4317.4317.4317.4317.43-
01 Feb 202417.6517.6517.6517.6517.65-
31 Jan 202417.3317.3317.3317.3317.33-
30 Jan 202417.4617.4617.4617.4617.46-
29 Jan 202417.5917.5917.5917.5917.59-
26 Jan 202417.4817.4817.4817.4817.48-
25 Jan 202417.5317.5317.5317.5317.53-
24 Jan 202417.3417.3417.3417.3417.34-
23 Jan 202417.6117.6117.6117.6117.61-
22 Jan 202417.7417.7417.7417.7417.74-
19 Jan 202417.6717.6717.6717.6717.67-
18 Jan 202417.4817.4817.4817.4817.48-
17 Jan 202417.5917.5917.5917.5917.59-
16 Jan 202417.9117.9117.9117.9117.91-
12 Jan 202418.0018.0018.0018.0018.00-
11 Jan 202417.9017.9017.9017.9017.90-
10 Jan 202418.0518.0518.0518.0518.05-
09 Jan 202418.0218.0218.0218.0218.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...