Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
7.58
+0.05 (0.62%)
Feb 21, 2025, 3:59 PM EST - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.54 | 7.60 | 7.54 | 7.58 | 7.58 | 0.62% | 89,511 |
| Feb 20, 2025 | 7.50 | 7.55 | 7.50 | 7.53 | 7.53 | - | 21,005 |
| Feb 19, 2025 | 7.55 | 7.55 | 7.50 | 7.53 | 7.53 | -0.26% | 57,824 |
| Feb 18, 2025 | 7.54 | 7.61 | 7.52 | 7.55 | 7.55 | -0.26% | 37,120 |
| Feb 14, 2025 | 7.57 | 7.65 | 7.56 | 7.57 | 7.53 | -0.39% | 45,144 |
| Feb 13, 2025 | 7.60 | 7.64 | 7.56 | 7.60 | 7.56 | 0.40% | 21,956 |
| Feb 12, 2025 | 7.58 | 7.64 | 7.55 | 7.57 | 7.53 | -0.92% | 43,914 |
| Feb 11, 2025 | 7.56 | 7.64 | 7.54 | 7.64 | 7.60 | 1.19% | 29,080 |
| Feb 10, 2025 | 7.57 | 7.65 | 7.52 | 7.55 | 7.51 | -0.79% | 34,566 |
| Feb 7, 2025 | 7.61 | 7.64 | 7.57 | 7.61 | 7.57 | 0.26% | 17,203 |
| Feb 6, 2025 | 7.59 | 7.64 | 7.56 | 7.59 | 7.55 | - | 55,257 |
| Feb 5, 2025 | 7.56 | 7.61 | 7.56 | 7.59 | 7.55 | 0.40% | 38,891 |
| Feb 4, 2025 | 7.55 | 7.63 | 7.55 | 7.56 | 7.52 | - | 42,836 |
| Feb 3, 2025 | 7.48 | 7.61 | 7.47 | 7.56 | 7.52 | 0.13% | 58,977 |
| Jan 31, 2025 | 7.57 | 7.63 | 7.53 | 7.55 | 7.51 | - | 59,431 |
| Jan 30, 2025 | 7.52 | 7.61 | 7.47 | 7.55 | 7.51 | 1.07% | 81,080 |
| Jan 29, 2025 | 7.45 | 7.53 | 7.45 | 7.47 | 7.43 | 0.27% | 33,156 |
| Jan 28, 2025 | 7.41 | 7.52 | 7.41 | 7.45 | 7.41 | 0.13% | 52,303 |
| Jan 27, 2025 | 7.51 | 7.54 | 7.38 | 7.44 | 7.40 | -1.06% | 42,259 |
| Jan 24, 2025 | 7.52 | 7.61 | 7.50 | 7.52 | 7.48 | -0.40% | 47,257 |
| Jan 23, 2025 | 7.48 | 7.55 | 7.45 | 7.55 | 7.51 | 0.67% | 44,110 |
| Jan 22, 2025 | 7.56 | 7.56 | 7.48 | 7.50 | 7.46 | -0.66% | 27,991 |
| Jan 21, 2025 | 7.56 | 7.61 | 7.53 | 7.55 | 7.51 | -0.13% | 41,045 |
| Jan 17, 2025 | 7.57 | 7.65 | 7.55 | 7.56 | 7.48 | 0.40% | 80,261 |
| Jan 16, 2025 | 7.44 | 7.56 | 7.41 | 7.53 | 7.45 | 1.89% | 57,375 |
| Jan 15, 2025 | 7.34 | 7.41 | 7.33 | 7.39 | 7.31 | 1.44% | 37,095 |
| Jan 14, 2025 | 7.26 | 7.34 | 7.23 | 7.29 | 7.20 | 0.48% | 88,549 |
| Jan 13, 2025 | 7.27 | 7.28 | 7.19 | 7.25 | 7.17 | -0.44% | 33,191 |
| Jan 10, 2025 | 7.33 | 7.35 | 7.27 | 7.28 | 7.20 | -0.65% | 50,241 |
| Jan 8, 2025 | 7.32 | 7.34 | 7.29 | 7.33 | 7.25 | 0.14% | 20,389 |
| Jan 7, 2025 | 7.33 | 7.36 | 7.30 | 7.32 | 7.24 | 0.14% | 46,481 |
| Jan 6, 2025 | 7.31 | 7.37 | 7.30 | 7.31 | 7.23 | -0.41% | 54,025 |
| Jan 3, 2025 | 7.35 | 7.40 | 7.29 | 7.34 | 7.26 | - | 55,486 |
| Jan 2, 2025 | 7.29 | 7.35 | 7.28 | 7.34 | 7.26 | 0.41% | 97,866 |
| Dec 31, 2024 | 7.30 | 7.35 | 7.27 | 7.31 | 7.23 | 0.41% | 46,172 |
| Dec 30, 2024 | 7.30 | 7.33 | 7.25 | 7.28 | 7.20 | 0.14% | 37,355 |
| Dec 27, 2024 | 7.30 | 7.35 | 7.27 | 7.27 | 7.19 | -0.95% | 18,601 |
| Dec 26, 2024 | 7.36 | 7.40 | 7.33 | 7.34 | 7.26 | -0.68% | 11,662 |
| Dec 24, 2024 | 7.31 | 7.42 | 7.29 | 7.39 | 7.31 | 1.09% | 16,942 |
| Dec 23, 2024 | 7.30 | 7.31 | 7.18 | 7.31 | 7.23 | 0.69% | 40,215 |
| Dec 20, 2024 | 7.24 | 7.28 | 7.02 | 7.26 | 7.18 | 0.55% | 85,942 |
| Dec 19, 2024 | 7.22 | 7.34 | 7.14 | 7.22 | 7.14 | -0.82% | 89,746 |
| Dec 18, 2024 | 7.36 | 7.39 | 7.25 | 7.28 | 7.20 | -0.95% | 72,576 |
| Dec 17, 2024 | 7.44 | 7.44 | 7.33 | 7.35 | 7.27 | -1.47% | 58,736 |
| Dec 16, 2024 | 7.50 | 7.52 | 7.40 | 7.46 | 7.38 | -0.93% | 39,656 |
| Dec 13, 2024 | 7.53 | 7.56 | 7.47 | 7.53 | 7.40 | - | 20,039 |
| Dec 12, 2024 | 7.57 | 7.67 | 7.51 | 7.53 | 7.40 | -0.92% | 38,910 |
| Dec 11, 2024 | 7.65 | 7.69 | 7.53 | 7.60 | 7.47 | -0.65% | 34,905 |
| Dec 10, 2024 | 7.68 | 7.70 | 7.62 | 7.65 | 7.52 | -0.52% | 39,654 |
| Dec 9, 2024 | 7.67 | 7.78 | 7.65 | 7.69 | 7.56 | -0.13% | 42,439 |
| Dec 6, 2024 | 7.72 | 7.75 | 7.66 | 7.70 | 7.57 | 0.26% | 26,032 |
| Dec 5, 2024 | 7.65 | 7.71 | 7.59 | 7.68 | 7.55 | 0.66% | 28,479 |
| Dec 4, 2024 | 7.73 | 7.74 | 7.60 | 7.63 | 7.50 | -0.91% | 22,326 |
| Dec 3, 2024 | 7.69 | 7.76 | 7.69 | 7.70 | 7.57 | -0.13% | 24,614 |
| Dec 2, 2024 | 7.76 | 7.76 | 7.70 | 7.71 | 7.58 | -1.03% | 42,502 |
| Nov 29, 2024 | 7.77 | 7.80 | 7.69 | 7.79 | 7.66 | 0.78% | 36,471 |
| Nov 27, 2024 | 7.72 | 7.75 | 7.68 | 7.73 | 7.60 | 0.52% | 40,777 |
| Nov 26, 2024 | 7.68 | 7.71 | 7.64 | 7.69 | 7.56 | -0.13% | 17,754 |
| Nov 25, 2024 | 7.70 | 7.75 | 7.63 | 7.70 | 7.57 | 0.52% | 56,631 |
| Nov 22, 2024 | 7.65 | 7.67 | 7.58 | 7.66 | 7.53 | 0.79% | 24,112 |
| Nov 21, 2024 | 7.59 | 7.64 | 7.55 | 7.60 | 7.47 | 0.73% | 28,072 |
| Nov 20, 2024 | 7.56 | 7.56 | 7.51 | 7.55 | 7.42 | -0.20% | 12,842 |
| Nov 19, 2024 | 7.57 | 7.57 | 7.49 | 7.56 | 7.43 | 0.13% | 39,073 |
| Nov 18, 2024 | 7.50 | 7.55 | 7.46 | 7.55 | 7.42 | 0.53% | 27,169 |
| Nov 15, 2024 | 7.55 | 7.55 | 7.46 | 7.51 | 7.34 | -0.13% | 43,563 |
| Nov 14, 2024 | 7.53 | 7.55 | 7.47 | 7.52 | 7.35 | 0.27% | 52,172 |
| Nov 13, 2024 | 7.56 | 7.60 | 7.49 | 7.50 | 7.33 | -0.50% | 27,833 |
| Nov 12, 2024 | 7.60 | 7.65 | 7.51 | 7.54 | 7.37 | -0.82% | 27,256 |
| Nov 11, 2024 | 7.59 | 7.69 | 7.59 | 7.60 | 7.43 | 0.80% | 64,716 |
| Nov 8, 2024 | 7.52 | 7.58 | 7.50 | 7.54 | 7.37 | 0.27% | 41,895 |
| Nov 7, 2024 | 7.48 | 7.52 | 7.44 | 7.52 | 7.35 | 0.40% | 35,084 |
| Nov 6, 2024 | 7.42 | 7.52 | 7.41 | 7.49 | 7.32 | 1.08% | 39,432 |
| Nov 5, 2024 | 7.40 | 7.48 | 7.40 | 7.41 | 7.25 | -0.13% | 25,444 |
| Nov 4, 2024 | 7.47 | 7.52 | 7.40 | 7.42 | 7.26 | -1.59% | 31,264 |
| Nov 1, 2024 | 7.51 | 7.54 | 7.44 | 7.54 | 7.37 | 0.94% | 44,810 |
| Oct 31, 2024 | 7.45 | 7.47 | 7.36 | 7.47 | 7.30 | 0.67% | 54,298 |
| Oct 30, 2024 | 7.42 | 7.49 | 7.38 | 7.42 | 7.26 | -0.40% | 50,903 |
| Oct 29, 2024 | 7.57 | 7.58 | 7.43 | 7.45 | 7.28 | -1.65% | 47,912 |
| Oct 28, 2024 | 7.55 | 7.63 | 7.48 | 7.58 | 7.41 | 0.60% | 71,986 |
| Oct 25, 2024 | 7.52 | 7.59 | 7.51 | 7.53 | 7.36 | 0.13% | 50,236 |
| Oct 24, 2024 | 7.54 | 7.56 | 7.51 | 7.52 | 7.35 | -0.13% | 24,240 |
| Oct 23, 2024 | 7.57 | 7.58 | 7.51 | 7.53 | 7.36 | -0.26% | 21,914 |
| Oct 22, 2024 | 7.57 | 7.62 | 7.52 | 7.55 | 7.38 | -0.26% | 38,823 |
| Oct 21, 2024 | 7.58 | 7.63 | 7.57 | 7.57 | 7.40 | -0.26% | 14,731 |
| Oct 18, 2024 | 7.54 | 7.60 | 7.54 | 7.59 | 7.42 | 0.66% | 40,049 |
| Oct 17, 2024 | 7.58 | 7.58 | 7.54 | 7.54 | 7.37 | -0.66% | 50,903 |
| Oct 16, 2024 | 7.56 | 7.63 | 7.54 | 7.59 | 7.38 | 0.66% | 41,561 |
| Oct 15, 2024 | 7.53 | 7.59 | 7.52 | 7.54 | 7.33 | 0.13% | 49,215 |
| Oct 14, 2024 | 7.49 | 7.58 | 7.49 | 7.53 | 7.32 | 0.53% | 44,551 |
| Oct 11, 2024 | 7.48 | 7.50 | 7.44 | 7.49 | 7.28 | 0.28% | 25,138 |
| Oct 10, 2024 | 7.47 | 7.51 | 7.46 | 7.47 | 7.26 | -0.25% | 54,451 |
| Oct 9, 2024 | 7.46 | 7.50 | 7.42 | 7.49 | 7.28 | -0.03% | 96,272 |
| Oct 8, 2024 | 7.43 | 7.54 | 7.43 | 7.49 | 7.28 | 0.27% | 74,881 |
| Oct 7, 2024 | 7.53 | 7.61 | 7.46 | 7.47 | 7.26 | -1.13% | 54,579 |
| Oct 4, 2024 | 7.58 | 7.62 | 7.55 | 7.56 | 7.35 | -0.79% | 78,849 |
| Oct 3, 2024 | 7.62 | 7.64 | 7.59 | 7.62 | 7.40 | -0.07% | 12,517 |
| Oct 2, 2024 | 7.61 | 7.63 | 7.61 | 7.62 | 7.41 | -0.13% | 32,459 |
| Oct 1, 2024 | 7.59 | 7.65 | 7.56 | 7.63 | 7.42 | 0.93% | 46,005 |
| Sep 30, 2024 | 7.59 | 7.59 | 7.52 | 7.56 | 7.35 | -0.26% | 72,878 |
| Sep 27, 2024 | 7.52 | 7.60 | 7.50 | 7.58 | 7.37 | 1.20% | 40,952 |