Franklin Utilities Adv (FRUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.81
+0.06 (0.22%)
Oct 7, 2025, 9:30 AM EDT
FRUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.56% |
| Oct 8, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.56% |
| Oct 7, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.22% |
| Oct 6, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.94% |
| Oct 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.11% |
| Oct 2, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.27% |
| Oct 1, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.65% |
| Sep 30, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.19% |
| Sep 29, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.31% |
| Sep 26, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.64% |
| Sep 25, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.78% |
| Sep 24, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.66% |
| Sep 23, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.63% |
| Sep 22, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.24% |
| Sep 19, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.44% |
| Sep 18, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.04% |
| Sep 17, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.36% |
| Sep 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.60% |
| Sep 15, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.08% |
| Sep 12, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.47% |
| Sep 11, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.59% |
| Sep 10, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.57% |
| Sep 9, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.73% |
| Sep 8, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.04% |
| Sep 5, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.12% |
| Sep 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.08% |
| Sep 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.12% |
| Sep 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.60% |
| Aug 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.20% |
| Aug 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.82% |
| Aug 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.16% |
| Aug 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.32% |
| Aug 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.02% |
| Aug 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.67% |
| Aug 21, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.74% |
| Aug 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.20% |
| Aug 19, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.99% |
| Aug 18, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.51% |
| Aug 15, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.47% |
| Aug 14, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.58% |
| Aug 13, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.31% |
| Aug 12, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.59% |
| Aug 11, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.23% |
| Aug 8, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.54% |
| Aug 7, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.82% |
| Aug 6, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.82% |
| Aug 5, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.85% |
| Aug 4, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.81% |
| Aug 1, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.08% |
| Jul 31, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.79% |