Franklin Utilities Fund Class C (FRUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.91
-0.64 (-2.50%)
At close: May 15, 2026
FRUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -2.50% |
| May 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.47% |
| May 13, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.86% |
| May 12, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.04% |
| May 11, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.06% |
| May 8, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.86% |
| May 7, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.04% |
| May 6, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.30% |
| May 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.15% |
| May 4, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.30% |
| May 1, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.57% |
| Apr 30, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2.48% |
| Apr 29, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.11% |
| Apr 28, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.19% |
| Apr 27, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.08% |
| Apr 24, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Apr 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 2.60% |
| Apr 22, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.20% |
| Apr 21, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.70% |
| Apr 20, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.88% |
| Apr 17, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.46% |
| Apr 16, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.58% |
| Apr 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.76% |
| Apr 14, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.27% |
| Apr 13, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -1.32% |
| Apr 10, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.49% |
| Apr 9, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.87% |
| Apr 8, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.99% |
| Apr 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.34% |
| Apr 6, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.34% |
| Apr 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.61% |
| Apr 1, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.50% |
| Mar 31, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.23% |
| Mar 30, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.66% |
| Mar 27, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.63% |
| Mar 26, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.16% |
| Mar 25, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.31% |
| Mar 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.75% |
| Mar 23, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.04% |
| Mar 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -4.44% |
| Mar 19, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.02 | -0.31% |
| Mar 18, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.10 | -0.95% |
| Mar 17, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.35 | -0.15% |
| Mar 16, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.39 | 0.57% |
| Mar 13, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.24 | 1.04% |
| Mar 12, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.97 | 0.62% |
| Mar 11, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.81 | -0.77% |
| Mar 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.01 | -0.42% |
| Mar 9, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.12 | 0.11% |
| Mar 6, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.09 | -0.42% |