Franklin Utilities Fund Advisor Class (FRUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.70
+0.67 (2.57%)
At close: Feb 13, 2026
FRUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.57% |
| Feb 12, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.48% |
| Feb 11, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.83% |
| Feb 10, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.56% |
| Feb 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.40% |
| Feb 6, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.60% |
| Feb 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.08% |
| Feb 4, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.36% |
| Feb 3, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.43% |
| Feb 2, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.37% |
| Jan 30, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.12% |
| Jan 29, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| Jan 28, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.20% |
| Jan 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.30% |
| Jan 26, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.82% |
| Jan 23, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.33% |
| Jan 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.65% |
| Jan 21, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.37% |
| Jan 20, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.09% |
| Jan 16, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.12% |
| Jan 15, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.97% |
| Jan 14, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.82% |
| Jan 13, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.66% |
| Jan 12, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.21% |
| Jan 9, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.09% |
| Jan 8, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.38% |
| Jan 7, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -2.09% |
| Jan 6, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.58% |
| Jan 5, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.02% |
| Jan 2, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.16% |
| Dec 31, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.62% |
| Dec 30, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.25% |
| Dec 29, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.29% |
| Dec 26, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.16% |
| Dec 24, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.41% |
| Dec 23, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.33% |
| Dec 22, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -5.75% |
| Dec 19, 2025 | 23.95 | 23.95 | 23.95 | 25.56 | 23.95 | -1.12% |
| Dec 18, 2025 | 24.22 | 24.22 | 24.22 | 25.85 | 24.22 | 0.78% |
| Dec 17, 2025 | 24.03 | 24.03 | 24.03 | 25.65 | 24.03 | -0.43% |
| Dec 16, 2025 | 24.14 | 24.14 | 24.14 | 25.76 | 24.14 | -0.46% |
| Dec 15, 2025 | 24.25 | 24.25 | 24.25 | 25.88 | 24.25 | 0.74% |
| Dec 12, 2025 | 24.07 | 24.07 | 24.07 | 25.69 | 24.07 | -0.19% |
| Dec 11, 2025 | 24.12 | 24.12 | 24.12 | 25.74 | 24.12 | 0.55% |
| Dec 10, 2025 | 23.99 | 23.99 | 23.99 | 25.60 | 23.99 | -0.08% |
| Dec 9, 2025 | 24.01 | 24.01 | 24.01 | 25.62 | 24.01 | - |
| Dec 8, 2025 | 24.01 | 24.01 | 24.01 | 25.62 | 24.01 | -1.12% |
| Dec 5, 2025 | 24.28 | 24.28 | 24.28 | 25.91 | 24.28 | -0.84% |
| Dec 4, 2025 | 24.48 | 24.48 | 24.48 | 26.13 | 24.48 | -0.27% |
| Dec 3, 2025 | 24.55 | 24.55 | 24.55 | 26.20 | 24.55 | - |