Franklin Utilities Fund Class R (FRURX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.92
+0.21 (0.89%)
May 30, 2025, 4:00 PM EDT
FRURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.25% |
| Jun 5, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.08% |
| Jun 4, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.46% |
| Jun 3, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.25% |
| Jun 2, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.25% |
| May 30, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.89% |
| May 29, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.68% |
| May 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.34% |
| May 27, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.67% |
| May 23, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.20% |
| May 22, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.22% |
| May 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.74% |
| May 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.29% |
| May 19, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.50% |
| May 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.31% |
| May 15, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.07% |
| May 14, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.30% |
| May 13, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| May 12, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.90% |
| May 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| May 8, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.14% |
| May 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.42% |
| May 6, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.73% |
| May 5, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.21% |
| May 2, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.86% |
| May 1, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.04% |
| Apr 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.55% |
| Apr 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.43% |
| Apr 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.82% |
| Apr 25, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.43% |
| Apr 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.43% |
| Apr 23, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.30% |
| Apr 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 2.76% |
| Apr 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.35% |
| Apr 17, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.01% |
| Apr 16, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.65% |
| Apr 15, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.31% |
| Apr 14, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.74% |
| Apr 11, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.40% |
| Apr 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.63% |
| Apr 9, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 3.63% |
| Apr 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% |
| Apr 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.22% |
| Apr 4, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -4.99% |
| Apr 3, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.73% |
| Apr 2, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.56% |
| Apr 1, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.43% |
| Mar 31, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.96% |
| Mar 28, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.75% |
| Mar 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.04% |