Franklin Utilities R (FRURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.05
+0.26 (1.01%)
At close: Jul 7, 2026
FRURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.32 | 1.07% |
| Jun 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | 0.16% |
| Jun 10, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | 0.16% |
| Jun 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.98 | 0.88% |
| Jun 8, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.76 | -1.86% |
| Jun 5, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.22 | 0.96% |
| Jun 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | 0.64% |
| Jun 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | -0.36% |
| Jun 2, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | 1.79% |
| Jun 1, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | -2.77% |
| May 29, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | -0.51% |
| May 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | -1.24% |
| May 27, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.62 | -0.54% |
| May 26, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.76 | 0.04% |
| May 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.75 | 0.78% |
| May 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.55 | 0.98% |
| May 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | 0.40% |
| May 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.20 | 1.12% |
| May 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | 0.20% |
| May 15, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | -2.50% |
| May 14, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.51 | 0.47% |
| May 13, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | -0.86% |
| May 12, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.61 | 0.04% |
| May 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.60 | 1.06% |
| May 8, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.33 | -0.86% |
| May 7, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.55 | -1.04% |
| May 6, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.82 | -1.30% |
| May 5, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.16 | -0.15% |
| May 4, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.20 | -0.30% |
| May 1, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.28 | -0.61% |
| Apr 30, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.44 | 2.51% |
| Apr 29, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.79 | -1.11% |
| Apr 28, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | 0.19% |
| Apr 27, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.03 | 0.08% |
| Apr 24, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.01 | - |