Franklin Utilities Adv (FRUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.20
-0.12 (-0.49%)
At close: Oct 14, 2026
FRUAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.49% |
| Oct 13, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.70% |
| Oct 12, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.54% |
| Oct 9, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.80% |
| Oct 8, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.17% |
| Oct 7, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.13% |
| Oct 6, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 2.67% |
| Oct 5, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.26% |
| Oct 2, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.52% |
| Oct 1, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.52% |
| Sep 30, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.56% |
| Sep 29, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.10% |
| Sep 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% |
| Sep 25, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.35% |
| Sep 24, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.91% |
| Sep 23, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.91% |
| Sep 22, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.30% |
| Sep 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% |
| Sep 18, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.70 | -1.28% |
| Sep 17, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.01 | 0.84% |
| Sep 16, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.81 | 0.16% |
| Sep 15, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.77 | -1.07% |
| Sep 14, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.03 | -1.39% |
| Sep 11, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.37 | -0.29% |
| Sep 10, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.44 | -0.96% |
| Sep 9, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.67 | -1.16% |
| Sep 8, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.96 | 0.97% |
| Sep 4, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.72 | 0.16% |
| Sep 3, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.68 | 0.90% |
| Sep 2, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.47 | -0.12% |
| Sep 1, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | 0.86% |
| Aug 31, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.29 | -1.33% |
| Aug 28, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.62 | -1.12% |
| Aug 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.89 | -0.79% |
| Aug 26, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.09 | 0.60% |
| Aug 25, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.94 | 0.32% |
| Aug 24, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.86 | 0.93% |
| Aug 21, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.63 | -2.25% |
| Aug 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.20 | -0.43% |
| Aug 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.31 | -0.16% |
| Aug 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.35 | -0.16% |
| Aug 17, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.39 | -0.39% |
| Aug 14, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.49 | 0.67% |
| Aug 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.32 | 0.23% |
| Aug 12, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.26 | 0.63% |
| Aug 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.10 | 0.96% |
| Aug 10, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.86 | -1.03% |
| Aug 7, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.12 | 0.48% |
| Aug 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.00 | -0.40% |
| Aug 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.10 | -1.06% |