Franklin Utilities Adv (FRUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.43
-0.19 (-0.74%)
Aug 21, 2025, 9:30 AM EDT
FRUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.52% |
| Jul 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.13% |
| Jul 28, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.04% |
| Jul 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.12% |
| Jul 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.08% |
| Jul 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.67% |
| Jul 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.24% |
| Jul 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.16% |
| Jul 18, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.88% |
| Jul 17, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.33% |
| Jul 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.12% |
| Jul 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.90% |
| Jul 14, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.41% |
| Jul 11, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.16% |
| Jul 10, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.62% |
| Jul 9, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.79% |
| Jul 8, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.98% |
| Jul 7, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.04% |
| Jul 3, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.79% |
| Jul 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.90% |
| Jul 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.12% |
| Jun 30, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.37% |
| Jun 27, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.25% |
| Jun 26, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.92% |
| Jun 25, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.27% |
| Jun 24, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.41% |
| Jun 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.25% |
| Jun 20, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.25% |
| Jun 18, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.86 | 0.33% |
| Jun 17, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.78 | -0.62% |
| Jun 16, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.93 | -0.58% |
| Jun 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | -0.74% |
| Jun 12, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.25 | 1.20% |