Franklin Utilities R (FRURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.08
+0.12 (0.48%)
Sep 12, 2025, 4:00 PM EDT
FRURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.60% |
| Sep 10, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.56% |
| Sep 9, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.74% |
| Sep 8, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.02% |
| Sep 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.16% |
| Sep 4, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.04% |
| Sep 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.16% |
| Sep 2, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.57% |
| Aug 29, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.24% |
| Aug 28, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.80% |
| Aug 27, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.16% |
| Aug 26, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.32% |
| Aug 25, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.03% |
| Aug 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.64% |
| Aug 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.76% |
| Aug 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.20% |
| Aug 19, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.01% |
| Aug 18, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.48% |
| Aug 15, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.52% |
| Aug 14, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.55% |
| Aug 13, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.28% |
| Aug 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.60% |
| Aug 11, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.24% |
| Aug 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.55% |
| Aug 7, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.84% |
| Aug 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.83% |
| Aug 5, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.83% |
| Aug 4, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.80% |
| Aug 1, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.08% |
| Jul 31, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.77% |
| Jul 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.53% |
| Jul 29, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.11% |
| Jul 28, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.06% |
| Jul 25, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.16% |
| Jul 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.08% |
| Jul 23, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.65% |
| Jul 22, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.23% |
| Jul 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.16% |
| Jul 18, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.88% |
| Jul 17, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.29% |
| Jul 16, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.13% |
| Jul 15, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.87% |
| Jul 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% |
| Jul 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% |
| Jul 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.63% |
| Jul 9, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.80% |
| Jul 8, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.00% |
| Jul 7, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.04% |
| Jul 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.76% |
| Jul 2, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.92% |