Franklin Utilities R (FRURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.34
+0.06 (0.23%)
Oct 7, 2025, 4:00 PM EDT
FRURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.57% |
| Oct 8, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.53% |
| Oct 7, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.23% |
| Oct 6, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.96% |
| Oct 3, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.13% |
| Oct 2, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.27% |
| Oct 1, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.62% |
| Sep 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.20% |
| Sep 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.31% |
| Sep 26, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.63% |
| Sep 25, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.79% |
| Sep 24, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.68% |
| Sep 23, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.60% |
| Sep 22, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.36% |
| Sep 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.44% |
| Sep 18, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.04% |
| Sep 17, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.36% |
| Sep 16, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.63% |
| Sep 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.08% |
| Sep 12, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.48% |
| 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% |