Franklin Utilities Fund Class R (FRURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.07
+0.22 (0.89%)
Jun 9, 2026, 9:30 AM EST
FRURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.16% |
| Jun 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.89% |
| Jun 8, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.86% |
| Jun 5, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.96% |
| Jun 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.64% |
| Jun 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.36% |
| Jun 2, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.79% |
| Jun 1, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -2.77% |
| May 29, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.51% |
| May 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.24% |
| May 27, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.54% |
| May 26, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.04% |
| May 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.78% |
| 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% |