Nasdaq - Delayed Quote USD

Franklin Convertible Securities Adv (FCSZX)

20.77 -0.04 (-0.19%)
At close: 8:06 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 20.77 20.77 20.77 20.77 20.77 -
Apr 17, 2024 20.81 20.81 20.81 20.81 20.81 -
Apr 16, 2024 20.88 20.88 20.88 20.88 20.88 -
Apr 15, 2024 20.93 20.93 20.93 20.93 20.93 -
Apr 12, 2024 21.09 21.09 21.09 21.09 21.09 -
Apr 11, 2024 21.33 21.33 21.33 21.33 21.33 -
Apr 10, 2024 21.25 21.25 21.25 21.25 21.25 -
Apr 9, 2024 21.39 21.39 21.39 21.39 21.39 -
Apr 8, 2024 21.35 21.35 21.35 21.35 21.35 -
Apr 5, 2024 21.29 21.29 21.29 21.29 21.29 -
Apr 4, 2024 21.18 21.18 21.18 21.18 21.18 -
Apr 3, 2024 21.30 21.30 21.30 21.30 21.30 -
Apr 2, 2024 21.28 21.28 21.28 21.28 21.28 -
Apr 1, 2024 21.44 21.44 21.44 21.44 21.44 -
Mar 28, 2024 21.48 21.48 21.48 21.48 21.48 -
Mar 27, 2024 21.42 21.42 21.42 21.42 21.42 -
Mar 26, 2024 21.31 21.31 21.31 21.31 21.31 -
Mar 25, 2024 21.34 21.34 21.34 21.34 21.34 -
Mar 22, 2024 21.36 21.36 21.36 21.36 21.36 -
Mar 21, 2024 21.46 21.46 21.46 21.46 21.46 -
Mar 20, 2024 0.05 Dividend
Mar 20, 2024 21.30 21.30 21.30 21.30 21.30 -
Mar 19, 2024 21.24 21.24 21.24 21.24 21.19 -
Mar 18, 2024 21.20 21.20 21.20 21.20 21.15 -
Mar 15, 2024 21.16 21.16 21.16 21.16 21.11 -
Mar 14, 2024 21.24 21.24 21.24 21.24 21.19 -
Mar 13, 2024 21.41 21.41 21.41 21.41 21.36 -
Mar 12, 2024 21.30 21.30 21.30 21.30 21.25 -
Mar 11, 2024 21.24 21.24 21.24 21.24 21.19 -
Mar 8, 2024 21.26 21.26 21.26 21.26 21.21 -
Mar 7, 2024 21.24 21.24 21.24 21.24 21.19 -
Mar 6, 2024 21.07 21.07 21.07 21.07 21.02 -
Mar 5, 2024 20.99 20.99 20.99 20.99 20.94 -
Mar 4, 2024 21.09 21.09 21.09 21.09 21.04 -
Mar 1, 2024 21.07 21.07 21.07 21.07 21.02 -
Feb 29, 2024 20.97 20.97 20.97 20.97 20.92 -
Feb 28, 2024 20.91 20.91 20.91 20.91 20.86 -
Feb 27, 2024 20.88 20.88 20.88 20.88 20.83 -
Feb 26, 2024 20.80 20.80 20.80 20.80 20.75 -
Feb 23, 2024 20.78 20.78 20.78 20.78 20.73 -
Feb 22, 2024 20.76 20.76 20.76 20.76 20.71 -
Feb 21, 2024 20.63 20.63 20.63 20.63 20.58 -
Feb 20, 2024 20.76 20.76 20.76 20.76 20.71 -
Feb 16, 2024 20.88 20.88 20.88 20.88 20.83 -
Feb 15, 2024 20.91 20.91 20.91 20.91 20.86 -
Feb 14, 2024 20.82 20.82 20.82 20.82 20.77 -
Feb 13, 2024 20.63 20.63 20.63 20.63 20.58 -
Feb 12, 2024 20.83 20.83 20.83 20.83 20.78 -
Feb 9, 2024 20.80 20.80 20.80 20.80 20.75 -
Feb 8, 2024 20.74 20.74 20.74 20.74 20.69 -
Feb 7, 2024 20.68 20.68 20.68 20.68 20.63 -
Feb 6, 2024 20.71 20.71 20.71 20.71 20.66 -
Feb 5, 2024 20.60 20.60 20.60 20.60 20.55 -
Feb 2, 2024 20.69 20.69 20.69 20.69 20.64 -
Feb 1, 2024 20.74 20.74 20.74 20.74 20.69 -
Jan 31, 2024 20.59 20.59 20.59 20.59 20.54 -
Jan 30, 2024 20.75 20.75 20.75 20.75 20.70 -
Jan 29, 2024 20.83 20.83 20.83 20.83 20.78 -
Jan 26, 2024 20.71 20.71 20.71 20.71 20.66 -
Jan 25, 2024 20.69 20.69 20.69 20.69 20.64 -
Jan 24, 2024 20.64 20.64 20.64 20.64 20.59 -
Jan 23, 2024 20.69 20.69 20.69 20.69 20.64 -
Jan 22, 2024 20.70 20.70 20.70 20.70 20.65 -
Jan 19, 2024 20.63 20.63 20.63 20.63 20.58 -
Jan 18, 2024 20.50 20.50 20.50 20.50 20.45 -
Jan 17, 2024 20.47 20.47 20.47 20.47 20.42 -
Jan 16, 2024 20.51 20.51 20.51 20.51 20.46 -
Jan 12, 2024 20.52 20.52 20.52 20.52 20.47 -
Jan 11, 2024 20.64 20.64 20.64 20.64 20.59 -
Jan 10, 2024 20.59 20.59 20.59 20.59 20.54 -
Jan 9, 2024 20.57 20.57 20.57 20.57 20.52 -
Jan 8, 2024 20.60 20.60 20.60 20.60 20.55 -
Jan 5, 2024 20.45 20.45 20.45 20.45 20.40 -
Jan 4, 2024 20.42 20.42 20.42 20.42 20.37 -
Jan 3, 2024 20.39 20.39 20.39 20.39 20.34 -
Jan 2, 2024 20.59 20.59 20.59 20.59 20.54 -
Dec 29, 2023 20.71 20.71 20.71 20.71 20.66 -
Dec 28, 2023 20.82 20.82 20.82 20.82 20.77 -
Dec 27, 2023 20.81 20.81 20.81 20.81 20.76 -
Dec 26, 2023 20.76 20.76 20.76 20.76 20.71 -
Dec 22, 2023 20.70 20.70 20.70 20.70 20.65 -
Dec 21, 2023 20.66 20.66 20.66 20.66 20.61 -
Dec 20, 2023 0.06 Dividend
Dec 20, 2023 20.50 20.50 20.50 20.50 20.45 -
Dec 20, 2023 0.29 Capital Gains
Dec 19, 2023 20.99 20.99 20.99 20.99 20.59 -
Dec 18, 2023 20.85 20.85 20.85 20.85 20.45 -
Dec 15, 2023 20.86 20.86 20.86 20.86 20.46 -
Dec 14, 2023 20.85 20.85 20.85 20.85 20.45 -
Dec 13, 2023 20.61 20.61 20.61 20.61 20.22 -
Dec 12, 2023 20.36 20.36 20.36 20.36 19.97 -
Dec 11, 2023 20.29 20.29 20.29 20.29 19.90 -
Dec 8, 2023 20.25 20.25 20.25 20.25 19.87 -
Dec 7, 2023 20.21 20.21 20.21 20.21 19.83 -
Dec 6, 2023 20.14 20.14 20.14 20.14 19.76 -
Dec 5, 2023 20.16 20.16 20.16 20.16 19.78 -
Dec 4, 2023 20.24 20.24 20.24 20.24 19.86 -
Dec 1, 2023 20.24 20.24 20.24 20.24 19.86 -
Nov 30, 2023 20.04 20.04 20.04 20.04 19.66 -
Nov 29, 2023 19.98 19.98 19.98 19.98 19.60 -
Nov 28, 2023 19.87 19.87 19.87 19.87 19.49 -
Nov 27, 2023 19.82 19.82 19.82 19.82 19.44 -
Nov 24, 2023 19.80 19.80 19.80 19.80 19.42 -
Nov 22, 2023 19.79 19.79 19.79 19.79 19.41 -
Nov 21, 2023 19.71 19.71 19.71 19.71 19.34 -
Nov 20, 2023 19.75 19.75 19.75 19.75 19.38 -
Nov 17, 2023 19.66 19.66 19.66 19.66 19.29 -
Nov 16, 2023 19.59 19.59 19.59 19.59 19.22 -
Nov 15, 2023 19.62 19.62 19.62 19.62 19.25 -
Nov 14, 2023 19.59 19.59 19.59 19.59 19.22 -
Nov 13, 2023 19.23 19.23 19.23 19.23 18.86 -
Nov 10, 2023 19.19 19.19 19.19 19.19 18.83 -
Nov 9, 2023 19.14 19.14 19.14 19.14 18.78 -
Nov 8, 2023 19.30 19.30 19.30 19.30 18.93 -
Nov 7, 2023 19.31 19.31 19.31 19.31 18.94 -
Nov 6, 2023 19.26 19.26 19.26 19.26 18.89 -
Nov 3, 2023 19.34 19.34 19.34 19.34 18.97 -
Nov 2, 2023 19.12 19.12 19.12 19.12 18.76 -
Nov 1, 2023 18.96 18.96 18.96 18.96 18.60 -
Oct 31, 2023 18.90 18.90 18.90 18.90 18.54 -
Oct 30, 2023 18.85 18.85 18.85 18.85 18.49 -
Oct 27, 2023 18.82 18.82 18.82 18.82 18.46 -
Oct 26, 2023 18.89 18.89 18.89 18.89 18.53 -
Oct 25, 2023 18.93 18.93 18.93 18.93 18.57 -
Oct 24, 2023 19.09 19.09 19.09 19.09 18.73 -
Oct 23, 2023 18.99 18.99 18.99 18.99 18.63 -
Oct 20, 2023 19.08 19.08 19.08 19.08 18.72 -
Oct 19, 2023 19.15 19.15 19.15 19.15 18.79 -
Oct 18, 2023 19.24 19.24 19.24 19.24 18.87 -
Oct 17, 2023 19.42 19.42 19.42 19.42 19.05 -
Oct 16, 2023 19.37 19.37 19.37 19.37 19.00 -
Oct 13, 2023 19.26 19.26 19.26 19.26 18.89 -
Oct 12, 2023 19.29 19.29 19.29 19.29 18.92 -
Oct 11, 2023 19.45 19.45 19.45 19.45 19.08 -
Oct 10, 2023 19.47 19.47 19.47 19.47 19.10 -
Oct 9, 2023 19.37 19.37 19.37 19.37 19.00 -
Oct 6, 2023 19.38 19.38 19.38 19.38 19.01 -
Oct 5, 2023 19.28 19.28 19.28 19.28 18.91 -
Oct 4, 2023 19.32 19.32 19.32 19.32 18.95 -
Oct 3, 2023 19.30 19.30 19.30 19.30 18.93 -
Oct 2, 2023 19.53 19.53 19.53 19.53 19.16 -
Sep 29, 2023 19.65 19.65 19.65 19.65 19.28 -
Sep 28, 2023 19.66 19.66 19.66 19.66 19.29 -
Sep 27, 2023 19.61 19.61 19.61 19.61 19.24 -
Sep 26, 2023 19.59 19.59 19.59 19.59 19.22 -
Sep 25, 2023 19.70 19.70 19.70 19.70 19.33 -
Sep 22, 2023 19.69 19.69 19.69 19.69 19.32 -
Sep 21, 2023 19.71 19.71 19.71 19.71 19.34 -
Sep 20, 2023 0.06 Dividend
Sep 20, 2023 19.90 19.90 19.90 19.90 19.52 -
Sep 19, 2023 20.02 20.02 20.02 20.02 19.58 -
Sep 18, 2023 20.08 20.08 20.08 20.08 19.64 -
Sep 15, 2023 20.14 20.14 20.14 20.14 19.70 -
Sep 14, 2023 20.25 20.25 20.25 20.25 19.80 -
Sep 13, 2023 20.17 20.17 20.17 20.17 19.72 -
Sep 12, 2023 20.21 20.21 20.21 20.21 19.76 -
Sep 11, 2023 20.19 20.19 20.19 20.19 19.74 -
Sep 8, 2023 20.14 20.14 20.14 20.14 19.70 -
Sep 7, 2023 20.19 20.19 20.19 20.19 19.74 -
Sep 6, 2023 20.25 20.25 20.25 20.25 19.80 -
Sep 5, 2023 20.28 20.28 20.28 20.28 19.83 -
Sep 1, 2023 20.29 20.29 20.29 20.29 19.84 -
Aug 31, 2023 20.23 20.23 20.23 20.23 19.78 -
Aug 30, 2023 20.20 20.20 20.20 20.20 19.75 -
Aug 29, 2023 20.11 20.11 20.11 20.11 19.67 -
Aug 28, 2023 19.96 19.96 19.96 19.96 19.52 -
Aug 25, 2023 19.91 19.91 19.91 19.91 19.47 -
Aug 24, 2023 19.88 19.88 19.88 19.88 19.44 -
Aug 23, 2023 20.00 20.00 20.00 20.00 19.56 -
Aug 22, 2023 19.89 19.89 19.89 19.89 19.45 -
Aug 21, 2023 19.93 19.93 19.93 19.93 19.49 -
Aug 18, 2023 19.94 19.94 19.94 19.94 19.50 -
Aug 17, 2023 19.90 19.90 19.90 19.90 19.46 -
Aug 16, 2023 20.06 20.06 20.06 20.06 19.62 -
Aug 15, 2023 20.18 20.18 20.18 20.18 19.73 -
Aug 14, 2023 20.32 20.32 20.32 20.32 19.87 -
Aug 11, 2023 20.30 20.30 20.30 20.30 19.85 -
Aug 10, 2023 20.30 20.30 20.30 20.30 19.85 -
Aug 9, 2023 20.28 20.28 20.28 20.28 19.83 -
Aug 8, 2023 20.32 20.32 20.32 20.32 19.87 -
Aug 7, 2023 20.46 20.46 20.46 20.46 20.01 -
Aug 4, 2023 20.38 20.38 20.38 20.38 19.93 -
Aug 3, 2023 20.43 20.43 20.43 20.43 19.98 -
Aug 2, 2023 20.44 20.44 20.44 20.44 19.99 -
Aug 1, 2023 20.62 20.62 20.62 20.62 20.16 -
Jul 31, 2023 20.68 20.68 20.68 20.68 20.22 -
Jul 28, 2023 20.58 20.58 20.58 20.58 20.13 -
Jul 27, 2023 20.44 20.44 20.44 20.44 19.99 -
Jul 26, 2023 20.54 20.54 20.54 20.54 20.09 -
Jul 25, 2023 20.52 20.52 20.52 20.52 20.07 -
Jul 24, 2023 20.47 20.47 20.47 20.47 20.02 -
Jul 21, 2023 20.49 20.49 20.49 20.49 20.04 -
Jul 20, 2023 20.48 20.48 20.48 20.48 20.03 -
Jul 19, 2023 20.57 20.57 20.57 20.57 20.12 -
Jul 18, 2023 20.54 20.54 20.54 20.54 20.09 -
Jul 17, 2023 20.48 20.48 20.48 20.48 20.03 -
Jul 14, 2023 20.43 20.43 20.43 20.43 19.98 -
Jul 13, 2023 20.53 20.53 20.53 20.53 20.08 -
Jul 12, 2023 20.38 20.38 20.38 20.38 19.93 -
Jul 11, 2023 20.30 20.30 20.30 20.30 19.85 -
Jul 10, 2023 20.17 20.17 20.17 20.17 19.72 -
Jul 7, 2023 20.03 20.03 20.03 20.03 19.59 -
Jul 6, 2023 19.95 19.95 19.95 19.95 19.51 -
Jul 5, 2023 20.14 20.14 20.14 20.14 19.70 -
Jul 3, 2023 20.15 20.15 20.15 20.15 19.71 -
Jun 30, 2023 20.13 20.13 20.13 20.13 19.69 -
Jun 29, 2023 20.03 20.03 20.03 20.03 19.59 -
Jun 28, 2023 20.03 20.03 20.03 20.03 19.59 -
Jun 27, 2023 20.00 20.00 20.00 20.00 19.56 -
Jun 26, 2023 19.86 19.86 19.86 19.86 19.42 -
Jun 23, 2023 19.83 19.83 19.83 19.83 19.39 -
Jun 22, 2023 19.94 19.94 19.94 19.94 19.50 -
Jun 21, 2023 19.92 19.92 19.92 19.92 19.48 -
Jun 20, 2023 0.04 Dividend
Jun 20, 2023 19.95 19.95 19.95 19.95 19.51 -
Jun 16, 2023 20.05 20.05 20.05 20.05 19.56 -
Jun 15, 2023 20.09 20.09 20.09 20.09 19.60 -
Jun 14, 2023 19.96 19.96 19.96 19.96 19.48 -
Jun 13, 2023 19.97 19.97 19.97 19.97 19.49 -
Jun 12, 2023 19.89 19.89 19.89 19.89 19.41 -
Jun 9, 2023 19.83 19.83 19.83 19.83 19.35 -
Jun 8, 2023 19.87 19.87 19.87 19.87 19.39 -
Jun 7, 2023 19.82 19.82 19.82 19.82 19.34 -
Jun 6, 2023 19.84 19.84 19.84 19.84 19.36 -
Jun 5, 2023 19.70 19.70 19.70 19.70 19.22 -
Jun 2, 2023 19.68 19.68 19.68 19.68 19.20 -
Jun 1, 2023 19.52 19.52 19.52 19.52 19.05 -
May 31, 2023 19.47 19.47 19.47 19.47 19.00 -
May 30, 2023 19.49 19.49 19.49 19.49 19.02 -
May 26, 2023 19.47 19.47 19.47 19.47 19.00 -
May 25, 2023 19.40 19.40 19.40 19.40 18.93 -
May 24, 2023 19.48 19.48 19.48 19.48 19.01 -
May 23, 2023 19.57 19.57 19.57 19.57 19.10 -
May 22, 2023 19.70 19.70 19.70 19.70 19.22 -
May 19, 2023 19.62 19.62 19.62 19.62 19.14 -
May 18, 2023 19.70 19.70 19.70 19.70 19.22 -
May 17, 2023 19.69 19.69 19.69 19.69 19.21 -
May 16, 2023 19.59 19.59 19.59 19.59 19.12 -
May 15, 2023 19.74 19.74 19.74 19.74 19.26 -
May 12, 2023 19.67 19.67 19.67 19.67 19.19 -
May 11, 2023 19.68 19.68 19.68 19.68 19.20 -
May 10, 2023 19.72 19.72 19.72 19.72 19.24 -
May 9, 2023 19.72 19.72 19.72 19.72 19.24 -
May 8, 2023 19.76 19.76 19.76 19.76 19.28 -
May 5, 2023 19.75 19.75 19.75 19.75 19.27 -
May 4, 2023 19.64 19.64 19.64 19.64 19.16 -
May 3, 2023 19.69 19.69 19.69 19.69 19.21 -
May 2, 2023 19.72 19.72 19.72 19.72 19.24 -
May 1, 2023 19.82 19.82 19.82 19.82 19.34 -
Apr 28, 2023 19.78 19.78 19.78 19.78 19.30 -
Apr 27, 2023 19.77 19.77 19.77 19.77 19.29 -
Apr 26, 2023 19.72 19.72 19.72 19.72 19.24 -
Apr 25, 2023 19.80 19.80 19.80 19.80 19.32 -
Apr 24, 2023 19.98 19.98 19.98 19.98 19.50 -
Apr 21, 2023 20.00 20.00 20.00 20.00 19.52 -
Apr 20, 2023 19.98 19.98 19.98 19.98 19.50 -

Related Tickers