Franklin Utilities R (FRURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.59
+0.07 (0.29%)
At close: Aug 25, 2026
FRURX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.29% |
| Aug 24, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.91% |
| Aug 21, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.21% |
| Aug 20, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.44% |
| Aug 19, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.16% |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.16% |
| Aug 17, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.40% |
| Aug 14, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.68% |
| Aug 13, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.24% |
| Aug 12, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.61% |
| Aug 11, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.98% |
| Aug 10, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.05% |
| Aug 7, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.49% |
| Aug 6, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.40% |
| Aug 5, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.08% |
| Aug 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.52% |
| Aug 3, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.08% |
| Jul 31, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.63% |
| Jul 30, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.28% |
| Jul 29, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.59% |
| Jul 28, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.42% |
| Jul 27, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.48% |
| Jul 24, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.11% |
| Jul 23, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.34% |
| Jul 22, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 2.15% |
| Jul 21, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Jul 20, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.54% |
| Jul 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.73% |
| Jul 16, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.50% |
| Jul 15, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.96% |
| Jul 14, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.04% |
| Jul 13, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.62% |
| Jul 10, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.50% |
| Jul 9, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.43% |
| Jul 8, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.69% |
| Jul 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.01% |
| Jul 6, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.96% |
| Jul 2, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 2.16% |
| Jul 1, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.39% |
| Jun 30, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.34% |
| Jun 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.57% |
| Jun 26, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.84% |
| Jun 25, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.77% |
| Jun 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.97% |
| Jun 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.78% |
| Jun 22, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.62% |
| Jun 18, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.32 | 0.56% |
| Jun 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | -1.37% |
| Jun 16, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.53 | 0.59% |
| Jun 15, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.38 | 0.24% |