Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
7.23
+0.12 (1.69%)
Apr 22, 2025, 4:00 PM EDT - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 7.12 | 7.25 | 7.12 | 7.23 | 7.23 | 1.69% | 55,379 |
| Apr 21, 2025 | 7.19 | 7.19 | 7.11 | 7.11 | 7.11 | -1.80% | 17,791 |
| Apr 17, 2025 | 7.11 | 7.26 | 7.11 | 7.24 | 7.24 | 0.84% | 26,855 |
| Apr 16, 2025 | 7.23 | 7.25 | 7.17 | 7.18 | 7.14 | -0.62% | 32,357 |
| Apr 15, 2025 | 7.19 | 7.29 | 7.18 | 7.23 | 7.18 | 0.77% | 51,059 |
| Apr 14, 2025 | 7.12 | 7.20 | 7.12 | 7.17 | 7.13 | 1.56% | 26,245 |
| Apr 11, 2025 | 7.01 | 7.13 | 7.00 | 7.06 | 7.02 | 0.28% | 49,360 |
| Apr 10, 2025 | 7.15 | 7.15 | 6.96 | 7.04 | 7.00 | -1.68% | 59,664 |
| Apr 9, 2025 | 6.94 | 7.17 | 6.83 | 7.16 | 7.12 | 3.02% | 63,374 |
| Apr 8, 2025 | 7.21 | 7.31 | 6.93 | 6.95 | 6.91 | -0.14% | 71,703 |
| Apr 7, 2025 | 6.77 | 7.04 | 6.71 | 6.96 | 6.92 | -2.79% | 104,640 |
| Apr 4, 2025 | 7.39 | 7.39 | 7.13 | 7.16 | 7.12 | -4.14% | 63,749 |
| Apr 3, 2025 | 7.51 | 7.51 | 7.45 | 7.47 | 7.43 | -0.81% | 42,056 |
| Apr 2, 2025 | 7.55 | 7.55 | 7.48 | 7.53 | 7.49 | 0.27% | 37,380 |
| Apr 1, 2025 | 7.50 | 7.60 | 7.44 | 7.51 | 7.47 | -0.27% | 51,665 |
| Mar 31, 2025 | 7.53 | 7.54 | 7.49 | 7.53 | 7.49 | 0.40% | 45,825 |
| Mar 28, 2025 | 7.50 | 7.51 | 7.46 | 7.50 | 7.46 | 0.40% | 39,781 |
| Mar 27, 2025 | 7.51 | 7.52 | 7.43 | 7.47 | 7.43 | -0.27% | 23,806 |
| Mar 26, 2025 | 7.54 | 7.55 | 7.41 | 7.49 | 7.45 | -0.40% | 64,492 |
| Mar 25, 2025 | 7.52 | 7.54 | 7.49 | 7.52 | 7.48 | 0.40% | 19,824 |
| Mar 24, 2025 | 7.50 | 7.54 | 7.48 | 7.49 | 7.45 | -0.27% | 49,357 |
| Mar 21, 2025 | 7.51 | 7.54 | 7.50 | 7.51 | 7.47 | - | 24,050 |
| Mar 20, 2025 | 7.51 | 7.54 | 7.50 | 7.51 | 7.47 | -0.13% | 53,768 |
| Mar 19, 2025 | 7.51 | 7.54 | 7.50 | 7.52 | 7.48 | - | 9,867 |
| Mar 18, 2025 | 7.56 | 7.59 | 7.52 | 7.52 | 7.48 | -1.05% | 29,067 |
| Mar 17, 2025 | 7.59 | 7.60 | 7.52 | 7.60 | 7.56 | 0.53% | 27,357 |
| Mar 14, 2025 | 7.58 | 7.60 | 7.53 | 7.56 | 7.47 | 0.40% | 16,377 |
| Mar 13, 2025 | 7.55 | 7.57 | 7.50 | 7.53 | 7.44 | - | 12,652 |
| Mar 12, 2025 | 7.53 | 7.64 | 7.53 | 7.53 | 7.44 | -0.26% | 16,171 |
| Mar 11, 2025 | 7.51 | 7.61 | 7.51 | 7.55 | 7.46 | 0.13% | 23,658 |
| Mar 10, 2025 | 7.55 | 7.57 | 7.47 | 7.54 | 7.45 | 0.13% | 32,500 |
| Mar 7, 2025 | 7.47 | 7.54 | 7.47 | 7.53 | 7.44 | 0.53% | 24,932 |
| Mar 6, 2025 | 7.56 | 7.61 | 7.45 | 7.49 | 7.41 | -1.23% | 57,143 |
| Mar 5, 2025 | 7.60 | 7.64 | 7.56 | 7.58 | 7.50 | -0.49% | 75,172 |
| Mar 4, 2025 | 7.65 | 7.70 | 7.62 | 7.62 | 7.53 | -0.52% | 24,938 |
| Mar 3, 2025 | 7.61 | 7.71 | 7.61 | 7.66 | 7.57 | 0.26% | 51,507 |
| Feb 28, 2025 | 7.63 | 7.66 | 7.61 | 7.64 | 7.55 | 0.66% | 56,374 |
| Feb 27, 2025 | 7.60 | 7.62 | 7.58 | 7.59 | 7.50 | - | 16,198 |
| Feb 26, 2025 | 7.58 | 7.62 | 7.56 | 7.59 | 7.50 | -0.13% | 17,502 |
| Feb 25, 2025 | 7.59 | 7.62 | 7.55 | 7.60 | 7.51 | 0.53% | 40,121 |
| Feb 24, 2025 | 7.57 | 7.60 | 7.55 | 7.56 | 7.47 | -0.22% | 53,401 |
| Feb 21, 2025 | 7.54 | 7.60 | 7.54 | 7.58 | 7.49 | 0.62% | 89,511 |
| Feb 20, 2025 | 7.50 | 7.55 | 7.50 | 7.53 | 7.44 | - | 21,005 |
| Feb 19, 2025 | 7.55 | 7.55 | 7.50 | 7.53 | 7.44 | -0.26% | 57,824 |
| Feb 18, 2025 | 7.54 | 7.61 | 7.52 | 7.55 | 7.46 | -0.26% | 37,120 |
| Feb 14, 2025 | 7.57 | 7.65 | 7.56 | 7.57 | 7.44 | -0.39% | 45,144 |
| Feb 13, 2025 | 7.60 | 7.64 | 7.56 | 7.60 | 7.47 | 0.40% | 21,956 |
| Feb 12, 2025 | 7.58 | 7.64 | 7.55 | 7.57 | 7.44 | -0.92% | 43,914 |
| Feb 11, 2025 | 7.56 | 7.64 | 7.54 | 7.64 | 7.51 | 1.19% | 29,080 |
| Feb 10, 2025 | 7.57 | 7.65 | 7.52 | 7.55 | 7.42 | -0.79% | 34,566 |