Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
8.00
-0.01 (-0.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | -0.12% | 48,189 |
| Sep 25, 2025 | 7.92 | 8.02 | 7.89 | 8.01 | 8.01 | 0.75% | 81,380 |
| Sep 24, 2025 | 7.92 | 7.95 | 7.86 | 7.95 | 7.95 | 1.02% | 48,970 |
| Sep 23, 2025 | 7.90 | 7.90 | 7.83 | 7.87 | 7.87 | -0.13% | 73,174 |
| Sep 22, 2025 | 7.88 | 7.90 | 7.80 | 7.88 | 7.88 | 0.45% | 38,891 |
| Sep 19, 2025 | 7.85 | 7.86 | 7.80 | 7.85 | 7.85 | 0.06% | 30,917 |
| Sep 18, 2025 | 7.86 | 7.86 | 7.79 | 7.84 | 7.84 | -0.19% | 50,815 |
| Sep 17, 2025 | 7.92 | 8.01 | 7.84 | 7.86 | 7.81 | -1.07% | 103,507 |
| Sep 16, 2025 | 7.95 | 8.00 | 7.92 | 7.94 | 7.90 | 0.13% | 51,822 |
| Sep 15, 2025 | 7.95 | 7.98 | 7.92 | 7.93 | 7.89 | -0.50% | 39,845 |
| Sep 12, 2025 | 7.93 | 7.99 | 7.93 | 7.97 | 7.93 | 0.25% | 28,073 |
| Sep 11, 2025 | 7.97 | 7.97 | 7.94 | 7.95 | 7.91 | - | 15,963 |
| Sep 10, 2025 | 7.93 | 7.98 | 7.91 | 7.95 | 7.91 | 0.89% | 21,716 |
| Sep 9, 2025 | 7.93 | 7.94 | 7.86 | 7.88 | 7.84 | -0.25% | 34,225 |
| Sep 8, 2025 | 7.93 | 7.95 | 7.90 | 7.90 | 7.86 | -0.50% | 22,065 |
| Sep 5, 2025 | 7.98 | 7.98 | 7.91 | 7.94 | 7.90 | - | 60,140 |
| Sep 4, 2025 | 7.88 | 8.00 | 7.86 | 7.94 | 7.90 | 0.38% | 73,130 |
| Sep 3, 2025 | 7.91 | 7.94 | 7.85 | 7.91 | 7.87 | 0.25% | 26,444 |
| Sep 2, 2025 | 7.90 | 7.94 | 7.85 | 7.89 | 7.85 | -0.50% | 42,912 |
| Aug 29, 2025 | 7.96 | 7.97 | 7.92 | 7.93 | 7.89 | -0.06% | 40,879 |
| Aug 28, 2025 | 7.88 | 7.96 | 7.88 | 7.94 | 7.89 | 0.57% | 34,782 |
| Aug 27, 2025 | 7.86 | 7.93 | 7.85 | 7.89 | 7.85 | 0.64% | 29,388 |
| Aug 26, 2025 | 7.91 | 7.94 | 7.84 | 7.84 | 7.80 | -0.88% | 47,569 |
| Aug 25, 2025 | 7.91 | 7.94 | 7.85 | 7.91 | 7.87 | 0.13% | 120,974 |
| Aug 22, 2025 | 7.93 | 7.99 | 7.81 | 7.90 | 7.86 | -0.38% | 49,049 |
| Aug 21, 2025 | 7.92 | 8.00 | 7.87 | 7.93 | 7.89 | 0.13% | 29,829 |
| Aug 20, 2025 | 7.92 | 7.98 | 7.87 | 7.92 | 7.88 | 0.64% | 47,623 |
| Aug 19, 2025 | 7.96 | 8.00 | 7.87 | 7.87 | 7.83 | -1.13% | 89,306 |
| Aug 18, 2025 | 7.93 | 7.98 | 7.92 | 7.96 | 7.92 | -0.13% | 34,289 |
| Aug 15, 2025 | 8.00 | 8.00 | 7.95 | 7.97 | 7.89 | - | 22,137 |
| Aug 14, 2025 | 7.98 | 8.00 | 7.95 | 7.97 | 7.89 | 0.25% | 24,767 |
| Aug 13, 2025 | 8.03 | 8.06 | 7.93 | 7.95 | 7.87 | -0.75% | 42,554 |
| Aug 12, 2025 | 8.07 | 8.07 | 7.97 | 8.01 | 7.93 | -0.37% | 56,710 |
| Aug 11, 2025 | 8.03 | 8.05 | 7.98 | 8.04 | 7.95 | 0.50% | 28,116 |
| Aug 8, 2025 | 8.00 | 8.02 | 7.99 | 8.00 | 7.92 | 0.25% | 56,400 |
| Aug 7, 2025 | 7.96 | 8.00 | 7.94 | 7.98 | 7.90 | 0.25% | 77,310 |
| Aug 6, 2025 | 7.95 | 7.98 | 7.92 | 7.96 | 7.88 | 0.51% | 52,537 |
| Aug 5, 2025 | 7.89 | 7.96 | 7.88 | 7.92 | 7.84 | 0.38% | 57,115 |
| Aug 4, 2025 | 7.85 | 7.90 | 7.80 | 7.89 | 7.81 | 0.70% | 123,063 |
| Aug 1, 2025 | 7.82 | 7.85 | 7.77 | 7.84 | 7.75 | 0.19% | 34,581 |
| Jul 31, 2025 | 7.82 | 7.83 | 7.75 | 7.82 | 7.74 | 0.13% | 61,806 |
| Jul 30, 2025 | 7.79 | 7.81 | 7.73 | 7.81 | 7.73 | 0.64% | 89,692 |
| Jul 29, 2025 | 7.83 | 7.83 | 7.75 | 7.76 | 7.68 | -0.89% | 36,495 |
| Jul 28, 2025 | 7.85 | 7.85 | 7.79 | 7.83 | 7.75 | 0.26% | 27,926 |
| Jul 25, 2025 | 7.82 | 7.83 | 7.78 | 7.81 | 7.73 | -0.01% | 26,168 |
| Jul 24, 2025 | 7.82 | 7.83 | 7.80 | 7.81 | 7.73 | 0.14% | 18,299 |
| Jul 23, 2025 | 7.85 | 7.86 | 7.79 | 7.80 | 7.72 | -0.32% | 44,494 |
| Jul 22, 2025 | 7.79 | 7.84 | 7.79 | 7.83 | 7.74 | 0.84% | 48,522 |
| Jul 21, 2025 | 7.80 | 7.81 | 7.75 | 7.76 | 7.68 | -0.26% | 24,831 |
| Jul 18, 2025 | 7.76 | 7.81 | 7.76 | 7.78 | 7.70 | - | 54,476 |