Franklin Utilities Fund Class R (FRURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.65
+0.25 (0.98%)
At close: May 21, 2026
FRURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.98% |
| May 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% |
| May 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.12% |
| May 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.20% |
| May 15, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -2.50% |
| May 14, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.47% |
| May 13, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.86% |
| May 12, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.04% |
| May 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.06% |
| May 8, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.86% |
| May 7, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.04% |
| May 6, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.29% |
| May 5, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.15% |
| May 4, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.30% |
| May 1, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.60% |
| Apr 30, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.51% |
| Apr 29, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.11% |
| Apr 28, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.19% |
| Apr 27, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.08% |
| Apr 24, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| Apr 23, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2.59% |
| Apr 22, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% |
| Apr 21, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.66% |
| Apr 20, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.92% |
| Apr 17, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.46% |
| Apr 16, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.57% |
| Apr 15, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.76% |
| Apr 14, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.27% |
| Apr 13, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.31% |
| Apr 10, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.49% |
| Apr 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.87% |
| Apr 8, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.99% |
| Apr 7, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.34% |
| Apr 6, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.34% |
| Apr 2, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.61% |
| Apr 1, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.50% |
| Mar 31, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.23% |
| 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 | -4.09% |
| Mar 19, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | -0.31% |
| 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 | 0.61% |