Franklin Utilities Adv (FRUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.24
+0.15 (0.60%)
At close: Aug 26, 2026
FRUAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | - | 0.60% |
| Aug 25, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.32% |
| Aug 24, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.93% |
| Aug 21, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -2.25% |
| Aug 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.43% |
| Aug 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.16% |
| Aug 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.16% |
| Aug 17, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.39% |
| Aug 14, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.67% |
| Aug 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.24% |
| Aug 12, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.63% |
| Aug 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.96% |
| Aug 10, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.03% |
| Aug 7, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.48% |
| Aug 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% |
| Aug 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.06% |
| Aug 4, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.55% |
| Aug 3, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.08% |
| Jul 31, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.62% |
| Jul 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.27% |
| Jul 29, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.60% |
| Jul 28, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.42% |
| Jul 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.46% |
| Jul 24, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.11% |
| Jul 23, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.30% |
| Jul 22, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 2.18% |
| Jul 21, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| Jul 20, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.57% |
| Jul 17, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.72% |
| Jul 16, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.49% |
| Jul 15, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.94% |
| Jul 14, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.08% |
| Jul 13, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.57% |
| Jul 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.53% |
| Jul 9, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.42% |
| Jul 8, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.68% |
| Jul 7, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.99% |
| Jul 6, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.94% |
| Jul 2, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.16% |
| Jul 1, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.40% |
| Jun 30, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.35% |
| Jun 29, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.56% |
| Jun 26, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.86% |
| Jun 25, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.76% |
| Jun 24, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.95% |
| Jun 23, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.81% |
| Jun 22, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.62% |
| Jun 18, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.81 | 0.58% |
| Jun 17, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.66 | -1.38% |
| Jun 16, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.02 | 0.58% |