Franklin Utilities Fund Class R (FRURX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.99
+0.23 (1.01%)
Apr 17, 2025, 4:00 PM EDT
FRURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.66% |
| Mar 25, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.44% |
| Mar 24, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.22% |
| Mar 21, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.78% |
| Mar 20, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Mar 19, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.48% |
| Mar 18, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.52% |
| Mar 17, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.48% |
| Mar 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.99% |
| Mar 13, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.13% |
| Mar 12, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.04% |
| Mar 11, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.22% |
| Mar 10, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.62% |
| Mar 7, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.26% |
| Mar 6, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.08% |
| Mar 5, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.53% |
| Mar 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.60% |
| Mar 3, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.22% |
| Feb 28, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.67% |
| Feb 27, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.03% |
| Feb 26, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.56% |
| Feb 25, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.78% |
| Feb 24, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.13% |
| Feb 21, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.13% |
| Feb 20, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.04% |
| Feb 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.52% |
| Feb 18, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.01% |
| Feb 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.48% |
| Feb 13, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.35% |
| Feb 12, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.13% |