Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
7.49
-0.02 (-0.27%)
Apr 2, 2025, 10:02 AM EDT - Market open

Franklin Universal Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20257.507.607.447.517.51-0.27%51,665
Mar 31, 20257.537.547.497.537.530.40%45,825
Mar 28, 20257.507.517.467.507.500.40%39,781
Mar 27, 20257.517.527.437.477.47-0.27%23,806
Mar 26, 20257.547.557.417.497.49-0.40%64,492
Mar 25, 20257.527.547.497.527.520.40%19,824
Mar 24, 20257.507.547.487.497.49-0.27%49,357
Mar 21, 20257.517.547.507.517.51-24,050
Mar 20, 20257.517.547.507.517.51-0.13%53,768
Mar 19, 20257.517.547.507.527.52-9,867
Mar 18, 20257.567.597.527.527.52-1.05%29,067
Mar 17, 20257.597.607.527.607.600.53%27,357
Mar 14, 20257.587.607.537.567.520.40%16,377
Mar 13, 20257.557.577.507.537.49-12,652
Mar 12, 20257.537.647.537.537.49-0.26%16,171
Mar 11, 20257.517.617.517.557.510.13%23,658
Mar 10, 20257.557.577.477.547.500.13%32,500
Mar 7, 20257.477.547.477.537.490.53%24,932
Mar 6, 20257.567.617.457.497.45-1.23%57,143
Mar 5, 20257.607.647.567.587.54-0.49%75,172
Mar 4, 20257.657.707.627.627.58-0.52%24,938
Mar 3, 20257.617.717.617.667.620.26%51,507
Feb 28, 20257.637.667.617.647.600.66%56,374
Feb 27, 20257.607.627.587.597.55-16,198
Feb 26, 20257.587.627.567.597.55-0.13%17,502
Feb 25, 20257.597.627.557.607.560.53%40,121
Feb 24, 20257.577.607.557.567.52-0.22%53,401
Feb 21, 20257.547.607.547.587.540.62%89,511
Feb 20, 20257.507.557.507.537.49-21,005
Feb 19, 20257.557.557.507.537.49-0.26%57,824
Feb 18, 20257.547.617.527.557.51-0.26%37,120
Feb 14, 20257.577.657.567.577.49-0.39%45,144
Feb 13, 20257.607.647.567.607.520.40%21,956
Feb 12, 20257.587.647.557.577.49-0.92%43,914
Feb 11, 20257.567.647.547.647.561.19%29,080
Feb 10, 20257.577.657.527.557.47-0.79%34,566
Feb 7, 20257.617.647.577.617.530.26%17,203
Feb 6, 20257.597.647.567.597.51-55,257
Feb 5, 20257.567.617.567.597.510.40%38,891
Feb 4, 20257.557.637.557.567.48-42,836
Feb 3, 20257.487.617.477.567.480.13%58,977
Jan 31, 20257.577.637.537.557.47-59,431
Jan 30, 20257.527.617.477.557.471.07%81,080
Jan 29, 20257.457.537.457.477.390.27%33,156
Jan 28, 20257.417.527.417.457.370.13%52,303
Jan 27, 20257.517.547.387.447.36-1.06%42,259
Jan 24, 20257.527.617.507.527.44-0.40%47,257
Jan 23, 20257.487.557.457.557.470.67%44,110
Jan 22, 20257.567.567.487.507.42-0.66%27,991
Jan 21, 20257.567.617.537.557.47-0.13%41,045