Franklin Utilities Fund Advisor Class (FRUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.16
+0.25 (0.96%)
At close: May 21, 2026
FRUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.96% |
| May 20, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.43% |
| May 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.10% |
| May 18, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.20% |
| May 15, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -2.49% |
| May 14, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.46% |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.84% |
| May 12, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.04% |
| May 11, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.04% |
| May 8, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.80% |
| May 7, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.06% |
| May 6, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -1.31% |
| May 5, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.15% |
| May 4, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.30% |
| May 1, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.59% |
| Apr 30, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2.50% |
| Apr 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.09% |
| Apr 28, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.19% |
| Apr 27, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.08% |
| Apr 24, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Apr 23, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 2.58% |
| Apr 22, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.19% |
| Apr 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.66% |
| Apr 20, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.90% |
| Apr 17, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.45% |
| Apr 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.56% |
| Apr 15, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.74% |
| Apr 14, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.26% |
| Apr 13, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.33% |
| Apr 10, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.48% |
| Apr 9, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.85% |
| Apr 8, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.01% |
| Apr 7, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.34% |
| Apr 6, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.34% |
| Apr 2, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.64% |
| Apr 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.49% |
| Mar 31, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.23% |
| Mar 30, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.69% |
| Mar 27, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.61% |
| Mar 26, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.19% |
| Mar 25, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.27% |
| Mar 24, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.78% |
| Mar 23, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.02% |
| Mar 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -4.08% |
| Mar 19, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.58 | -0.30% |
| Mar 18, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.66 | -0.96% |
| Mar 17, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.91 | -0.11% |
| Mar 16, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.94 | 0.59% |
| Mar 13, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.78 | 1.01% |
| Mar 12, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.52 | 0.61% |