Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
7.26
+0.04 (0.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.24 | 7.28 | 7.02 | 7.26 | 7.26 | 0.55% | 85,942 |
| Dec 19, 2024 | 7.22 | 7.34 | 7.14 | 7.22 | 7.22 | -0.82% | 89,746 |
| Dec 18, 2024 | 7.36 | 7.39 | 7.25 | 7.28 | 7.28 | -0.95% | 72,576 |
| Dec 17, 2024 | 7.44 | 7.44 | 7.33 | 7.35 | 7.35 | -1.47% | 58,736 |
| Dec 16, 2024 | 7.50 | 7.52 | 7.40 | 7.46 | 7.46 | -0.93% | 39,656 |
| Dec 13, 2024 | 7.53 | 7.56 | 7.47 | 7.53 | 7.49 | - | 20,039 |
| Dec 12, 2024 | 7.57 | 7.67 | 7.51 | 7.53 | 7.49 | -0.92% | 38,910 |
| Dec 11, 2024 | 7.65 | 7.69 | 7.53 | 7.60 | 7.56 | -0.65% | 34,905 |
| Dec 10, 2024 | 7.68 | 7.70 | 7.62 | 7.65 | 7.61 | -0.52% | 39,654 |
| Dec 9, 2024 | 7.67 | 7.78 | 7.65 | 7.69 | 7.65 | -0.13% | 42,439 |
| Dec 6, 2024 | 7.72 | 7.75 | 7.66 | 7.70 | 7.66 | 0.26% | 26,032 |
| Dec 5, 2024 | 7.65 | 7.71 | 7.59 | 7.68 | 7.64 | 0.66% | 28,479 |
| Dec 4, 2024 | 7.73 | 7.74 | 7.60 | 7.63 | 7.59 | -0.91% | 22,326 |
| Dec 3, 2024 | 7.69 | 7.76 | 7.69 | 7.70 | 7.66 | -0.13% | 24,614 |
| Dec 2, 2024 | 7.76 | 7.76 | 7.70 | 7.71 | 7.67 | -1.03% | 42,502 |
| Nov 29, 2024 | 7.77 | 7.80 | 7.69 | 7.79 | 7.75 | 0.78% | 36,471 |
| Nov 27, 2024 | 7.72 | 7.75 | 7.68 | 7.73 | 7.69 | 0.52% | 40,777 |
| Nov 26, 2024 | 7.68 | 7.71 | 7.64 | 7.69 | 7.65 | -0.13% | 17,754 |
| Nov 25, 2024 | 7.70 | 7.75 | 7.63 | 7.70 | 7.66 | 0.52% | 56,631 |
| Nov 22, 2024 | 7.65 | 7.67 | 7.58 | 7.66 | 7.62 | 0.79% | 24,112 |
| Nov 21, 2024 | 7.59 | 7.64 | 7.55 | 7.60 | 7.56 | 0.73% | 28,072 |
| Nov 20, 2024 | 7.56 | 7.56 | 7.51 | 7.55 | 7.50 | -0.20% | 12,842 |
| Nov 19, 2024 | 7.57 | 7.57 | 7.49 | 7.56 | 7.52 | 0.13% | 39,073 |
| Nov 18, 2024 | 7.50 | 7.55 | 7.46 | 7.55 | 7.51 | 0.53% | 27,169 |
| Nov 15, 2024 | 7.55 | 7.55 | 7.46 | 7.51 | 7.43 | -0.13% | 43,563 |
| Nov 14, 2024 | 7.53 | 7.55 | 7.47 | 7.52 | 7.44 | 0.27% | 52,172 |
| Nov 13, 2024 | 7.56 | 7.60 | 7.49 | 7.50 | 7.42 | -0.50% | 27,833 |
| Nov 12, 2024 | 7.60 | 7.65 | 7.51 | 7.54 | 7.45 | -0.82% | 27,256 |
| Nov 11, 2024 | 7.59 | 7.69 | 7.59 | 7.60 | 7.52 | 0.80% | 64,716 |
| Nov 8, 2024 | 7.52 | 7.58 | 7.50 | 7.54 | 7.46 | 0.27% | 41,895 |
| Nov 7, 2024 | 7.48 | 7.52 | 7.44 | 7.52 | 7.44 | 0.40% | 35,084 |
| Nov 6, 2024 | 7.42 | 7.52 | 7.41 | 7.49 | 7.41 | 1.08% | 39,432 |
| Nov 5, 2024 | 7.40 | 7.48 | 7.40 | 7.41 | 7.33 | -0.13% | 25,444 |
| Nov 4, 2024 | 7.47 | 7.52 | 7.40 | 7.42 | 7.34 | -1.59% | 31,264 |
| Nov 1, 2024 | 7.51 | 7.54 | 7.44 | 7.54 | 7.46 | 0.94% | 44,810 |
| Oct 31, 2024 | 7.45 | 7.47 | 7.36 | 7.47 | 7.39 | 0.67% | 54,298 |
| Oct 30, 2024 | 7.42 | 7.49 | 7.38 | 7.42 | 7.34 | -0.40% | 50,903 |
| Oct 29, 2024 | 7.57 | 7.58 | 7.43 | 7.45 | 7.37 | -1.65% | 47,912 |
| Oct 28, 2024 | 7.55 | 7.63 | 7.48 | 7.58 | 7.49 | 0.60% | 71,986 |
| Oct 25, 2024 | 7.52 | 7.59 | 7.51 | 7.53 | 7.45 | 0.13% | 50,236 |
| Oct 24, 2024 | 7.54 | 7.56 | 7.51 | 7.52 | 7.44 | -0.13% | 24,240 |
| Oct 23, 2024 | 7.57 | 7.58 | 7.51 | 7.53 | 7.45 | -0.26% | 21,914 |
| Oct 22, 2024 | 7.57 | 7.62 | 7.52 | 7.55 | 7.47 | -0.26% | 38,823 |
| Oct 21, 2024 | 7.58 | 7.63 | 7.57 | 7.57 | 7.49 | -0.26% | 14,731 |
| Oct 18, 2024 | 7.54 | 7.60 | 7.54 | 7.59 | 7.51 | 0.66% | 40,049 |
| Oct 17, 2024 | 7.58 | 7.58 | 7.54 | 7.54 | 7.46 | -0.66% | 50,903 |
| Oct 16, 2024 | 7.56 | 7.63 | 7.54 | 7.59 | 7.46 | 0.66% | 41,561 |
| Oct 15, 2024 | 7.53 | 7.59 | 7.52 | 7.54 | 7.41 | 0.13% | 49,215 |
| Oct 14, 2024 | 7.49 | 7.58 | 7.49 | 7.53 | 7.40 | 0.53% | 44,551 |
| Oct 11, 2024 | 7.48 | 7.50 | 7.44 | 7.49 | 7.36 | 0.28% | 25,138 |
| Oct 10, 2024 | 7.47 | 7.51 | 7.46 | 7.47 | 7.34 | -0.25% | 54,451 |
| Oct 9, 2024 | 7.46 | 7.50 | 7.42 | 7.49 | 7.36 | -0.03% | 96,272 |
| Oct 8, 2024 | 7.43 | 7.54 | 7.43 | 7.49 | 7.36 | 0.27% | 74,881 |
| Oct 7, 2024 | 7.53 | 7.61 | 7.46 | 7.47 | 7.35 | -1.13% | 54,579 |
| Oct 4, 2024 | 7.58 | 7.62 | 7.55 | 7.56 | 7.43 | -0.79% | 78,849 |
| Oct 3, 2024 | 7.62 | 7.64 | 7.59 | 7.62 | 7.49 | -0.07% | 12,517 |
| Oct 2, 2024 | 7.61 | 7.63 | 7.61 | 7.62 | 7.49 | -0.13% | 32,459 |
| Oct 1, 2024 | 7.59 | 7.65 | 7.56 | 7.63 | 7.50 | 0.93% | 46,005 |
| Sep 30, 2024 | 7.59 | 7.59 | 7.52 | 7.56 | 7.43 | -0.26% | 72,878 |
| Sep 27, 2024 | 7.52 | 7.60 | 7.50 | 7.58 | 7.45 | 1.20% | 40,952 |
| Sep 26, 2024 | 7.52 | 7.52 | 7.47 | 7.49 | 7.36 | - | 18,857 |
| Sep 25, 2024 | 7.51 | 7.54 | 7.49 | 7.49 | 7.36 | -0.53% | 41,235 |
| Sep 24, 2024 | 7.55 | 7.55 | 7.50 | 7.53 | 7.40 | -0.13% | 52,067 |
| Sep 23, 2024 | 7.54 | 7.55 | 7.51 | 7.54 | 7.41 | 0.53% | 31,830 |
| Sep 20, 2024 | 7.47 | 7.52 | 7.41 | 7.50 | 7.37 | 0.81% | 39,046 |
| Sep 19, 2024 | 7.51 | 7.51 | 7.40 | 7.44 | 7.32 | -1.06% | 76,850 |
| Sep 18, 2024 | 7.52 | 7.57 | 7.50 | 7.52 | 7.35 | - | 53,372 |
| Sep 17, 2024 | 7.51 | 7.53 | 7.45 | 7.52 | 7.35 | 0.94% | 85,418 |
| Sep 16, 2024 | 7.49 | 7.49 | 7.43 | 7.45 | 7.28 | 0.40% | 35,955 |
| Sep 13, 2024 | 7.36 | 7.44 | 7.36 | 7.42 | 7.25 | 1.09% | 26,640 |
| Sep 12, 2024 | 7.38 | 7.38 | 7.34 | 7.34 | 7.18 | -0.54% | 11,642 |
| Sep 11, 2024 | 7.35 | 7.38 | 7.31 | 7.38 | 7.22 | 0.14% | 15,241 |
| Sep 10, 2024 | 7.34 | 7.38 | 7.33 | 7.37 | 7.21 | 0.68% | 48,617 |
| Sep 9, 2024 | 7.28 | 7.34 | 7.28 | 7.32 | 7.16 | 0.41% | 20,887 |
| Sep 6, 2024 | 7.29 | 7.35 | 7.27 | 7.29 | 7.13 | -0.14% | 53,738 |
| Sep 5, 2024 | 7.32 | 7.35 | 7.30 | 7.30 | 7.14 | -0.48% | 39,568 |
| Sep 4, 2024 | 7.31 | 7.35 | 7.31 | 7.34 | 7.17 | 0.48% | 47,944 |
| Sep 3, 2024 | 7.26 | 7.33 | 7.25 | 7.30 | 7.14 | 0.26% | 44,472 |
| Aug 30, 2024 | 7.31 | 7.32 | 7.27 | 7.28 | 7.12 | 0.15% | 45,453 |
| Aug 29, 2024 | 7.30 | 7.33 | 7.24 | 7.27 | 7.11 | 0.28% | 62,522 |
| Aug 28, 2024 | 7.21 | 7.27 | 7.20 | 7.25 | 7.09 | 0.28% | 102,198 |
| Aug 27, 2024 | 7.18 | 7.24 | 7.17 | 7.23 | 7.07 | 0.42% | 53,713 |
| Aug 26, 2024 | 7.16 | 7.21 | 7.16 | 7.20 | 7.04 | 0.71% | 66,548 |
| Aug 23, 2024 | 7.14 | 7.17 | 7.14 | 7.15 | 6.99 | 0.69% | 46,601 |
| Aug 22, 2024 | 7.14 | 7.16 | 7.08 | 7.10 | 6.94 | -0.14% | 49,650 |
| Aug 21, 2024 | 7.14 | 7.16 | 7.10 | 7.11 | 6.95 | 0.13% | 55,280 |
| Aug 20, 2024 | 7.13 | 7.14 | 7.10 | 7.10 | 6.94 | -0.13% | 58,419 |
| Aug 19, 2024 | 7.11 | 7.15 | 7.09 | 7.11 | 6.95 | -0.14% | 15,291 |
| Aug 16, 2024 | 7.13 | 7.14 | 7.10 | 7.12 | 6.92 | 0.21% | 28,594 |
| Aug 15, 2024 | 7.10 | 7.12 | 7.07 | 7.11 | 6.91 | 0.07% | 23,442 |
| Aug 14, 2024 | 7.10 | 7.12 | 7.08 | 7.10 | 6.90 | - | 31,363 |
| Aug 13, 2024 | 7.10 | 7.13 | 7.07 | 7.10 | 6.90 | 0.57% | 49,607 |
| Aug 12, 2024 | 7.08 | 7.09 | 7.06 | 7.06 | 6.86 | - | 17,077 |
| Aug 9, 2024 | 7.08 | 7.09 | 7.03 | 7.06 | 6.86 | 0.14% | 28,887 |
| Aug 8, 2024 | 7.06 | 7.09 | 7.04 | 7.05 | 6.85 | 0.43% | 46,179 |
| Aug 7, 2024 | 7.08 | 7.10 | 7.01 | 7.02 | 6.82 | - | 76,735 |
| Aug 6, 2024 | 6.93 | 7.04 | 6.93 | 7.02 | 6.82 | 1.15% | 62,563 |
| Aug 5, 2024 | 7.05 | 7.05 | 6.93 | 6.94 | 6.75 | -2.32% | 81,516 |
| Aug 2, 2024 | 7.09 | 7.13 | 7.06 | 7.11 | 6.91 | 0.07% | 52,290 |
| Aug 1, 2024 | 7.00 | 7.13 | 7.00 | 7.10 | 6.90 | 1.00% | 98,577 |