Franklin Utilities Fund Advisor Class (FRUAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.39
+0.32 (1.33%)
May 16, 2025, 4:00 PM EDT
FRUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.33% |
| May 15, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 2.03% |
| May 14, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.30% |
| May 13, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.04% |
| May 12, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.92% |
| May 9, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.04% |
| May 8, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.16% |
| May 7, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.42% |
| May 6, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.71% |
| May 5, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.21% |
| May 2, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.84% |
| May 1, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| Apr 30, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.59% |
| Apr 29, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.42% |
| Apr 28, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.85% |
| Apr 25, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.42% |
| Apr 24, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.42% |
| Apr 23, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.30% |
| Apr 22, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 2.76% |
| Apr 21, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -2.31% |
| Apr 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.99% |
| Apr 16, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.69% |
| Apr 15, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.34% |
| Apr 14, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.71% |
| Apr 11, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.42% |
| Apr 10, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.62% |
| Apr 9, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 3.61% |
| Apr 8, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.45% |
| Apr 7, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.18% |
| Apr 4, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -4.99% |
| Apr 3, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.76% |
| Apr 2, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.59% |
| Apr 1, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% |
| Mar 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.94% |
| Mar 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.78% |
| Mar 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.09% |
| Mar 26, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.69% |
| Mar 25, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.41% |
| Mar 24, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.21% |
| Mar 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.81% |
| Mar 20, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.08% |
| Mar 19, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.47% |
| Mar 18, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.55% |
| Mar 17, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.51% |
| Mar 14, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.00% |
| Mar 13, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.13% |
| Mar 12, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.04% |
| Mar 11, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% |
| Mar 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.61% |
| Mar 7, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.28% |