Franklin Utilities Fund Class R (FRURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.91
+0.18 (0.70%)
At close: Mar 30, 2026
FRURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.70% |
| Mar 27, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.59% |
| Mar 26, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.20% |
| Mar 25, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.27% |
| Mar 24, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.79% |
| Mar 23, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.00% |
| Mar 20, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -4.47% |
| Mar 19, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | -0.30% |
| Mar 18, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.16 | -0.94% |
| Mar 17, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.41 | -0.15% |
| Mar 16, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.45 | 0.61% |
| Mar 13, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | 1.00% |
| Mar 12, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.03 | 0.62% |
| Mar 11, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.87 | -0.73% |
| Mar 10, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.06 | -0.42% |
| Mar 9, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.17 | 0.08% |
| Mar 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.15 | -0.38% |
| Mar 5, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.25 | -0.94% |
| Mar 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | 0.45% |
| Mar 3, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.38 | -0.75% |
| Mar 2, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.58 | -0.48% |
| Feb 27, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.71 | 0.94% |
| Feb 26, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.46 | -0.15% |
| Feb 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | 0.42% |
| Feb 24, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.39 | 0.95% |
| Feb 23, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.14 | 0.65% |
| Feb 20, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.97 | 0.66% |
| Feb 19, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.80 | 0.86% |
| Feb 18, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.58 | -1.53% |
| Feb 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.98 | -0.38% |
| Feb 13, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | 2.55% |
| Feb 12, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.43 | 1.51% |
| Feb 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 0.80% |
| Feb 10, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | 1.55% |
| Feb 9, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.47 | 0.41% |
| Feb 6, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.37 | 0.58% |
| Feb 5, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.23 | 0.08% |
| Feb 4, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | -0.33% |
| Feb 3, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.29 | 1.41% |
| Feb 2, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | -1.35% |
| Jan 30, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | -0.16% |
| Jan 29, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.32 | - |
| Jan 28, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.32 | -0.20% |
| Jan 27, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.37 | 1.33% |
| Jan 26, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.06 | 0.84% |
| Jan 23, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.86 | -0.37% |
| Jan 22, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.95 | -0.62% |
| Jan 21, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.10 | 0.37% |
| Jan 20, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.01 | -1.11% |
| Jan 16, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.27 | -0.08% |