Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
8.00
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.04 | 8.04 | 7.98 | 8.00 | 8.00 | - | 42,567 |
| Dec 30, 2025 | 8.01 | 8.05 | 7.99 | 8.00 | 8.00 | - | 35,418 |
| Dec 29, 2025 | 8.02 | 8.05 | 7.87 | 8.00 | 8.00 | 0.13% | 47,433 |
| Dec 26, 2025 | 8.04 | 8.07 | 7.99 | 7.99 | 7.99 | -0.68% | 18,693 |
| Dec 24, 2025 | 7.99 | 8.07 | 7.99 | 8.05 | 8.05 | 0.73% | 24,050 |
| Dec 23, 2025 | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | 0.66% | 22,478 |
| Dec 22, 2025 | 7.93 | 7.98 | 7.92 | 7.94 | 7.94 | 0.19% | 26,662 |
| Dec 19, 2025 | 7.95 | 7.95 | 7.91 | 7.92 | 7.92 | 0.13% | 26,343 |
| Dec 18, 2025 | 7.84 | 7.94 | 7.83 | 7.91 | 7.91 | 1.15% | 59,206 |
| Dec 17, 2025 | 7.85 | 7.88 | 7.80 | 7.82 | 7.82 | -0.51% | 42,318 |
| Dec 16, 2025 | 7.86 | 7.91 | 7.83 | 7.86 | 7.86 | -0.38% | 67,413 |
| Dec 15, 2025 | 7.86 | 7.89 | 7.79 | 7.89 | 7.89 | 0.38% | 79,704 |
| Dec 12, 2025 | 7.95 | 7.99 | 7.86 | 7.86 | 7.82 | -1.13% | 50,424 |
| Dec 11, 2025 | 7.91 | 7.99 | 7.89 | 7.95 | 7.91 | - | 65,868 |
| Dec 10, 2025 | 7.95 | 7.96 | 7.84 | 7.95 | 7.91 | 0.25% | 42,146 |
| Dec 9, 2025 | 7.92 | 8.04 | 7.91 | 7.93 | 7.89 | -0.38% | 66,003 |
| Dec 8, 2025 | 8.01 | 8.04 | 7.95 | 7.96 | 7.92 | -0.50% | 60,080 |
| Dec 5, 2025 | 8.08 | 8.11 | 8.00 | 8.00 | 7.96 | -1.23% | 48,000 |
| Dec 4, 2025 | 8.10 | 8.13 | 8.04 | 8.10 | 8.06 | 0.50% | 71,316 |
| Dec 3, 2025 | 8.10 | 8.14 | 8.02 | 8.06 | 8.02 | -0.62% | 26,410 |
| Dec 2, 2025 | 8.14 | 8.15 | 8.10 | 8.11 | 8.07 | 0.12% | 36,701 |
| Dec 1, 2025 | 8.08 | 8.15 | 8.03 | 8.10 | 8.06 | -0.12% | 59,140 |
| Nov 28, 2025 | 8.04 | 8.11 | 8.03 | 8.11 | 8.07 | 1.25% | 43,125 |
| Nov 26, 2025 | 7.94 | 8.04 | 7.92 | 8.01 | 7.97 | 0.63% | 73,161 |
| Nov 25, 2025 | 7.97 | 7.98 | 7.93 | 7.96 | 7.92 | 0.38% | 67,037 |
| Nov 24, 2025 | 7.83 | 7.95 | 7.83 | 7.93 | 7.89 | 1.02% | 33,604 |
| Nov 21, 2025 | 7.85 | 7.90 | 7.81 | 7.85 | 7.81 | 0.51% | 36,145 |
| Nov 20, 2025 | 7.83 | 7.96 | 7.81 | 7.81 | 7.77 | -0.64% | 55,900 |
| Nov 19, 2025 | 8.01 | 8.01 | 7.85 | 7.86 | 7.82 | -1.87% | 65,017 |
| Nov 18, 2025 | 8.05 | 8.05 | 7.95 | 8.01 | 7.97 | -0.12% | 27,364 |
| Nov 17, 2025 | 8.05 | 8.09 | 8.02 | 8.02 | 7.98 | -0.99% | 34,821 |
| Nov 14, 2025 | 8.08 | 8.12 | 8.06 | 8.10 | 8.01 | -0.25% | 19,629 |
| Nov 13, 2025 | 8.13 | 8.15 | 8.09 | 8.12 | 8.03 | -0.25% | 23,554 |
| Nov 12, 2025 | 8.12 | 8.15 | 8.07 | 8.14 | 8.05 | 0.49% | 33,027 |
| Nov 11, 2025 | 8.10 | 8.12 | 8.07 | 8.10 | 8.01 | 0.37% | 30,190 |
| Nov 10, 2025 | 7.99 | 8.12 | 7.99 | 8.07 | 7.98 | 1.51% | 110,095 |
| Nov 7, 2025 | 7.93 | 8.00 | 7.93 | 7.95 | 7.87 | -0.13% | 35,006 |
| Nov 6, 2025 | 7.98 | 7.99 | 7.92 | 7.96 | 7.88 | -0.13% | 23,074 |
| Nov 5, 2025 | 7.99 | 7.99 | 7.93 | 7.97 | 7.89 | -0.38% | 31,094 |
| Nov 4, 2025 | 7.96 | 8.00 | 7.92 | 8.00 | 7.91 | 0.50% | 30,282 |
| Nov 3, 2025 | 7.97 | 7.98 | 7.92 | 7.96 | 7.88 | -0.38% | 66,923 |
| Oct 31, 2025 | 8.00 | 8.01 | 7.96 | 7.99 | 7.91 | 0.50% | 46,411 |
| Oct 30, 2025 | 7.95 | 7.98 | 7.91 | 7.95 | 7.87 | 0.25% | 54,565 |
| Oct 29, 2025 | 7.93 | 7.99 | 7.92 | 7.93 | 7.85 | 0.13% | 14,993 |
| Oct 28, 2025 | 8.01 | 8.03 | 7.90 | 7.92 | 7.84 | -1.28% | 106,199 |
| Oct 27, 2025 | 8.05 | 8.07 | 7.99 | 8.02 | 7.94 | 0.29% | 43,709 |
| Oct 24, 2025 | 8.05 | 8.06 | 8.00 | 8.00 | 7.91 | 0.13% | 19,366 |
| Oct 23, 2025 | 8.07 | 8.07 | 7.96 | 7.99 | 7.91 | -0.37% | 45,231 |
| Oct 22, 2025 | 8.06 | 8.07 | 7.99 | 8.02 | 7.93 | -0.25% | 43,317 |
| Oct 21, 2025 | 8.18 | 8.18 | 8.02 | 8.04 | 7.95 | -1.23% | 38,482 |