Franklin Utilities Fund Class R (FRURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.65
+0.27 (1.11%)
Jul 29, 2025, 4:00 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.17% |
| Jun 30, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.38% |
| Jun 27, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.21% |
| Jun 26, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.93% |
| Jun 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% |
| Jun 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.38% |
| Jun 23, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.23% |
| Jun 20, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.08% |
| Jun 18, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.44 | 0.34% |
| Jun 17, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.36 | -0.68% |
| Jun 16, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.52 | -0.55% |
| Jun 13, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.65 | -0.75% |
| Jun 12, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | 1.23% |
| Jun 11, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.54 | 0.08% |
| Jun 10, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.52 | 0.30% |
| Jun 9, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.45 | -0.76% |
| Jun 6, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.63 | 0.25% |
| Jun 5, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.57 | -0.08% |
| Jun 4, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.59 | -1.46% |
| Jun 3, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.94 | 0.25% |
| Jun 2, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.88 | 0.25% |
| May 30, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.82 | 0.89% |
| May 29, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.61 | 0.68% |
| May 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.45 | -1.34% |
| May 27, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.77 | 0.67% |
| May 23, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.61 | 1.20% |
| May 22, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.33 | -1.22% |
| May 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.62 | -1.74% |