Franklin Utilities Fund Advisor Class (FRUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.82
-0.26 (-1.04%)
Jul 28, 2025, 4:00 PM EDT
FRUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.96 | 0.12% |
| Jun 10, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.93 | 0.29% |
| Jun 9, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.86 | -0.74% |
| Jun 6, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.04 | 0.25% |
| Jun 5, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.98 | -0.08% |
| Jun 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.00 | -1.43% |
| Jun 3, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.35 | 0.20% |
| Jun 2, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.30 | 0.25% |
| May 30, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.24 | 0.91% |
| May 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | 0.71% |
| May 28, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.85 | -1.40% |
| May 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.19 | 0.70% |
| May 23, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | 1.17% |
| May 22, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.74 | -1.20% |
| May 21, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | -1.75% |