Franklin Utilities Fund Class R (FRURX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.96
+0.18 (0.76%)
Jul 3, 2025, 4:00 PM EDT
FRURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.04 | 0.29% |
| May 19, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.97 | 0.50% |
| May 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | 1.31% |
| May 15, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.54 | 2.07% |
| May 14, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.06 | -0.30% |
| May 13, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.13 | - |
| May 12, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.13 | -0.90% |
| May 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.34 | - |
| May 8, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.34 | -1.14% |
| May 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.61 | 0.42% |
| May 6, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.51 | 0.73% |
| May 5, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.34 | -0.21% |
| May 2, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.39 | 0.86% |
| May 1, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.19 | -0.04% |
| Apr 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.20 | -0.55% |
| Apr 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.33 | 0.43% |
| Apr 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.23 | 0.82% |
| Apr 25, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.04 | -0.43% |
| Apr 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.14 | 0.43% |
| Apr 23, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.04 | 0.30% |
| Apr 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.97 | 2.76% |