Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
8.01
+0.06 (0.75%)
Mar 25, 2026, 4:00 PM EDT - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.03 | 8.04 | 7.99 | 8.01 | 8.01 | 0.75% | 24,150 |
| Mar 24, 2026 | 7.95 | 7.99 | 7.95 | 7.95 | 7.95 | -1.00% | 30,999 |
| Mar 23, 2026 | 8.04 | 8.08 | 8.01 | 8.03 | 7.99 | 0.37% | 76,820 |
| Mar 20, 2026 | 8.11 | 8.15 | 8.00 | 8.00 | 7.96 | -1.48% | 65,792 |
| Mar 19, 2026 | 8.14 | 8.16 | 8.10 | 8.12 | 8.08 | -0.85% | 9,806 |
| Mar 18, 2026 | 8.22 | 8.27 | 8.18 | 8.19 | 8.15 | -0.73% | 29,107 |
| Mar 17, 2026 | 8.18 | 8.25 | 8.16 | 8.25 | 8.21 | 1.48% | 31,240 |
| Mar 16, 2026 | 8.11 | 8.20 | 8.11 | 8.13 | 8.09 | - | 10,631 |
| Mar 13, 2026 | 8.06 | 8.22 | 8.06 | 8.13 | 8.09 | 0.74% | 26,359 |
| Mar 12, 2026 | 8.17 | 8.17 | 8.07 | 8.07 | 8.03 | -1.10% | 20,630 |
| Mar 11, 2026 | 8.16 | 8.20 | 8.14 | 8.16 | 8.12 | -0.12% | 51,492 |
| Mar 10, 2026 | 8.12 | 8.17 | 8.06 | 8.17 | 8.13 | 0.62% | 36,704 |
| Mar 9, 2026 | 8.16 | 8.16 | 8.04 | 8.12 | 8.08 | -0.98% | 32,084 |
| Mar 6, 2026 | 8.17 | 8.22 | 8.12 | 8.20 | 8.16 | -0.49% | 26,723 |
| Mar 5, 2026 | 8.28 | 8.30 | 8.22 | 8.24 | 8.20 | -0.48% | 53,245 |
| Mar 4, 2026 | 8.27 | 8.32 | 8.25 | 8.28 | 8.24 | 0.12% | 43,836 |
| Mar 3, 2026 | 8.25 | 8.35 | 8.18 | 8.27 | 8.23 | -0.24% | 85,383 |
| Mar 2, 2026 | 8.31 | 8.31 | 8.26 | 8.29 | 8.25 | - | 47,184 |
| Feb 27, 2026 | 8.29 | 8.32 | 8.27 | 8.29 | 8.25 | 0.36% | 67,233 |
| Feb 26, 2026 | 8.25 | 8.32 | 8.24 | 8.26 | 8.22 | -0.24% | 42,490 |
| Feb 25, 2026 | 8.29 | 8.29 | 8.21 | 8.28 | 8.24 | 0.36% | 15,261 |
| Feb 24, 2026 | 8.25 | 8.26 | 8.22 | 8.25 | 8.21 | 0.24% | 48,483 |
| Feb 23, 2026 | 8.21 | 8.29 | 8.20 | 8.23 | 8.19 | 0.33% | 35,837 |
| Feb 20, 2026 | 8.24 | 8.27 | 8.20 | 8.20 | 8.16 | -0.69% | 99,573 |
| Feb 19, 2026 | 8.22 | 8.28 | 8.19 | 8.26 | 8.17 | - | 65,755 |
| Feb 18, 2026 | 8.29 | 8.32 | 8.22 | 8.26 | 8.17 | - | 81,472 |
| Feb 17, 2026 | 8.32 | 8.33 | 8.26 | 8.26 | 8.17 | - | 60,344 |
| Feb 13, 2026 | 8.28 | 8.35 | 8.26 | 8.26 | 8.17 | - | 105,332 |
| Feb 12, 2026 | 8.23 | 8.30 | 8.23 | 8.26 | 8.17 | 0.36% | 141,668 |
| Feb 11, 2026 | 8.23 | 8.23 | 8.17 | 8.23 | 8.14 | 0.49% | 103,241 |
| Feb 10, 2026 | 8.12 | 8.20 | 8.12 | 8.19 | 8.10 | 0.61% | 73,246 |
| Feb 9, 2026 | 8.10 | 8.16 | 8.10 | 8.14 | 8.06 | 0.37% | 52,148 |
| Feb 6, 2026 | 8.08 | 8.14 | 8.08 | 8.11 | 8.03 | -0.12% | 55,358 |
| Feb 5, 2026 | 8.13 | 8.15 | 8.09 | 8.12 | 8.04 | 0.12% | 67,137 |
| Feb 4, 2026 | 8.14 | 8.15 | 8.09 | 8.11 | 8.03 | -0.12% | 55,669 |
| Feb 3, 2026 | 8.11 | 8.14 | 8.09 | 8.12 | 8.04 | 0.37% | 47,161 |
| Feb 2, 2026 | 8.03 | 8.14 | 8.03 | 8.09 | 8.01 | -0.37% | 37,263 |
| Jan 30, 2026 | 8.08 | 8.13 | 8.01 | 8.12 | 8.04 | 0.62% | 120,644 |
| Jan 29, 2026 | 8.09 | 8.11 | 8.03 | 8.07 | 7.99 | 0.12% | 98,351 |
| Jan 28, 2026 | 8.09 | 8.11 | 8.05 | 8.06 | 7.98 | - | 62,936 |
| Jan 27, 2026 | 8.05 | 8.08 | 8.03 | 8.06 | 7.98 | 0.12% | 49,852 |
| Jan 26, 2026 | 8.04 | 8.10 | 8.01 | 8.05 | 7.97 | 0.50% | 33,039 |
| Jan 23, 2026 | 8.02 | 8.09 | 8.00 | 8.01 | 7.93 | -0.87% | 49,217 |
| Jan 22, 2026 | 8.14 | 8.14 | 8.08 | 8.08 | 7.95 | -0.49% | 100,574 |
| Jan 21, 2026 | 8.16 | 8.17 | 8.08 | 8.12 | 7.99 | -0.04% | 89,928 |
| Jan 20, 2026 | 8.13 | 8.17 | 8.11 | 8.12 | 8.00 | -0.25% | 35,955 |
| Jan 16, 2026 | 8.14 | 8.17 | 8.04 | 8.14 | 8.02 | 0.04% | 40,917 |
| Jan 15, 2026 | 8.11 | 8.14 | 8.11 | 8.14 | 8.01 | 0.25% | 20,428 |
| Jan 14, 2026 | 8.09 | 8.12 | 8.06 | 8.12 | 7.99 | 0.62% | 37,244 |
| Jan 13, 2026 | 8.05 | 8.11 | 8.03 | 8.07 | 7.94 | 0.37% | 37,664 |