Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
8.24
-0.04 (-0.48%)
At close: Mar 5, 2026, 4:00 PM EST
8.24
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.27 | 8.32 | 8.25 | 8.28 | 8.28 | 0.12% | 43,836 |
| Mar 3, 2026 | 8.25 | 8.35 | 8.18 | 8.27 | 8.27 | -0.24% | 85,382 |
| Mar 2, 2026 | 8.31 | 8.31 | 8.26 | 8.29 | 8.29 | - | 47,184 |
| Feb 27, 2026 | 8.29 | 8.32 | 8.27 | 8.29 | 8.29 | 0.36% | 67,233 |
| Feb 26, 2026 | 8.25 | 8.32 | 8.24 | 8.26 | 8.26 | -0.24% | 42,490 |
| Feb 25, 2026 | 8.29 | 8.29 | 8.21 | 8.28 | 8.28 | 0.36% | 15,261 |
| Feb 24, 2026 | 8.25 | 8.26 | 8.22 | 8.25 | 8.25 | 0.24% | 48,482 |
| Feb 23, 2026 | 8.21 | 8.29 | 8.20 | 8.23 | 8.23 | 0.33% | 35,837 |
| Feb 20, 2026 | 8.24 | 8.27 | 8.20 | 8.20 | 8.20 | -0.69% | 99,573 |
| Feb 19, 2026 | 8.22 | 8.28 | 8.19 | 8.26 | 8.22 | - | 65,755 |
| Feb 18, 2026 | 8.29 | 8.32 | 8.22 | 8.26 | 8.22 | - | 81,472 |
| Feb 17, 2026 | 8.32 | 8.33 | 8.26 | 8.26 | 8.22 | - | 60,344 |
| Feb 13, 2026 | 8.28 | 8.35 | 8.26 | 8.26 | 8.22 | - | 105,332 |
| Feb 12, 2026 | 8.23 | 8.30 | 8.23 | 8.26 | 8.22 | 0.36% | 141,668 |
| Feb 11, 2026 | 8.23 | 8.23 | 8.17 | 8.23 | 8.19 | 0.49% | 103,241 |
| Feb 10, 2026 | 8.12 | 8.20 | 8.12 | 8.19 | 8.15 | 0.61% | 73,246 |
| Feb 9, 2026 | 8.10 | 8.16 | 8.10 | 8.14 | 8.10 | 0.37% | 52,148 |
| Feb 6, 2026 | 8.08 | 8.14 | 8.08 | 8.11 | 8.07 | -0.12% | 55,358 |
| Feb 5, 2026 | 8.13 | 8.15 | 8.09 | 8.12 | 8.08 | 0.12% | 67,137 |
| Feb 4, 2026 | 8.14 | 8.15 | 8.09 | 8.11 | 8.07 | -0.12% | 55,669 |
| Feb 3, 2026 | 8.11 | 8.14 | 8.09 | 8.12 | 8.08 | 0.37% | 47,161 |
| Feb 2, 2026 | 8.03 | 8.14 | 8.03 | 8.09 | 8.05 | -0.37% | 37,263 |
| Jan 30, 2026 | 8.08 | 8.13 | 8.01 | 8.12 | 8.08 | 0.62% | 120,644 |
| Jan 29, 2026 | 8.09 | 8.11 | 8.03 | 8.07 | 8.03 | 0.12% | 98,351 |
| Jan 28, 2026 | 8.09 | 8.11 | 8.05 | 8.06 | 8.02 | - | 62,936 |
| Jan 27, 2026 | 8.05 | 8.08 | 8.03 | 8.06 | 8.02 | 0.12% | 49,852 |
| Jan 26, 2026 | 8.04 | 8.10 | 8.01 | 8.05 | 8.01 | 0.50% | 33,039 |
| Jan 23, 2026 | 8.02 | 8.09 | 8.00 | 8.01 | 7.97 | -0.87% | 49,217 |
| Jan 22, 2026 | 8.14 | 8.14 | 8.08 | 8.08 | 8.00 | -0.49% | 100,574 |
| Jan 21, 2026 | 8.16 | 8.17 | 8.08 | 8.12 | 8.04 | -0.04% | 89,928 |
| Jan 20, 2026 | 8.13 | 8.17 | 8.11 | 8.12 | 8.04 | -0.25% | 35,955 |
| Jan 16, 2026 | 8.14 | 8.17 | 8.04 | 8.14 | 8.06 | 0.04% | 40,917 |
| Jan 15, 2026 | 8.11 | 8.14 | 8.11 | 8.14 | 8.06 | 0.25% | 20,428 |
| Jan 14, 2026 | 8.09 | 8.12 | 8.06 | 8.12 | 8.04 | 0.62% | 37,244 |
| Jan 13, 2026 | 8.05 | 8.11 | 8.03 | 8.07 | 7.99 | 0.37% | 37,664 |
| Jan 12, 2026 | 8.02 | 8.06 | 8.01 | 8.04 | 7.96 | - | 26,907 |
| Jan 9, 2026 | 7.99 | 8.05 | 7.97 | 8.04 | 7.96 | 1.13% | 47,803 |
| Jan 8, 2026 | 7.91 | 8.01 | 7.91 | 7.95 | 7.87 | 0.13% | 32,226 |
| Jan 7, 2026 | 8.00 | 8.05 | 7.91 | 7.94 | 7.86 | -0.38% | 50,691 |
| Jan 6, 2026 | 7.95 | 8.00 | 7.91 | 7.97 | 7.89 | -0.29% | 57,497 |
| Jan 5, 2026 | 8.03 | 8.04 | 7.96 | 7.99 | 7.91 | -0.34% | 60,664 |
| Jan 2, 2026 | 8.03 | 8.04 | 7.94 | 8.02 | 7.94 | 0.25% | 16,462 |
| Dec 31, 2025 | 8.04 | 8.04 | 7.98 | 8.00 | 7.92 | - | 42,567 |
| Dec 30, 2025 | 8.01 | 8.05 | 7.99 | 8.00 | 7.92 | - | 35,418 |
| Dec 29, 2025 | 8.02 | 8.05 | 7.87 | 8.00 | 7.92 | 0.13% | 47,433 |
| Dec 26, 2025 | 8.04 | 8.07 | 7.99 | 7.99 | 7.91 | -0.68% | 18,693 |
| Dec 24, 2025 | 7.99 | 8.07 | 7.99 | 8.05 | 7.96 | 0.73% | 24,050 |
| Dec 23, 2025 | 7.95 | 7.99 | 7.95 | 7.99 | 7.90 | 0.66% | 22,478 |
| Dec 22, 2025 | 7.93 | 7.98 | 7.92 | 7.94 | 7.85 | 0.19% | 26,662 |
| Dec 19, 2025 | 7.95 | 7.95 | 7.91 | 7.92 | 7.84 | 0.13% | 26,343 |