Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
8.01
-0.07 (-0.87%)
At close: Jan 23, 2026, 4:00 PM EST
8.01
0.00 (0.00%)
After-hours: Jan 23, 2026, 7:00 PM EST
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.02 | 8.09 | 8.00 | 8.01 | 8.01 | -0.87% | 49,217 |
| Jan 22, 2026 | 8.14 | 8.14 | 8.08 | 8.08 | 8.04 | -0.49% | 100,574 |
| Jan 21, 2026 | 8.16 | 8.17 | 8.08 | 8.12 | 8.08 | -0.04% | 89,928 |
| Jan 20, 2026 | 8.13 | 8.17 | 8.11 | 8.12 | 8.08 | -0.25% | 35,955 |
| Jan 16, 2026 | 8.14 | 8.17 | 8.04 | 8.14 | 8.10 | 0.04% | 40,917 |
| Jan 15, 2026 | 8.11 | 8.14 | 8.11 | 8.14 | 8.10 | 0.25% | 20,428 |
| Jan 14, 2026 | 8.09 | 8.12 | 8.06 | 8.12 | 8.08 | 0.62% | 37,244 |
| Jan 13, 2026 | 8.05 | 8.11 | 8.03 | 8.07 | 8.03 | 0.37% | 37,664 |
| Jan 12, 2026 | 8.02 | 8.06 | 8.01 | 8.04 | 8.00 | - | 26,907 |
| Jan 9, 2026 | 7.99 | 8.05 | 7.97 | 8.04 | 8.00 | 1.13% | 47,803 |
| Jan 8, 2026 | 7.91 | 8.01 | 7.91 | 7.95 | 7.91 | 0.13% | 32,226 |
| Jan 7, 2026 | 8.00 | 8.05 | 7.91 | 7.94 | 7.90 | -0.38% | 50,691 |
| Jan 6, 2026 | 7.95 | 8.00 | 7.91 | 7.97 | 7.93 | -0.29% | 57,497 |
| Jan 5, 2026 | 8.03 | 8.04 | 7.96 | 7.99 | 7.95 | -0.34% | 60,664 |
| Jan 2, 2026 | 8.03 | 8.04 | 7.94 | 8.02 | 7.98 | 0.25% | 16,462 |
| Dec 31, 2025 | 8.04 | 8.04 | 7.98 | 8.00 | 7.96 | - | 42,567 |
| Dec 30, 2025 | 8.01 | 8.05 | 7.99 | 8.00 | 7.96 | - | 35,418 |
| Dec 29, 2025 | 8.02 | 8.05 | 7.87 | 8.00 | 7.96 | 0.13% | 47,433 |
| Dec 26, 2025 | 8.04 | 8.07 | 7.99 | 7.99 | 7.95 | -0.68% | 18,693 |
| Dec 24, 2025 | 7.99 | 8.07 | 7.99 | 8.05 | 8.00 | 0.73% | 24,050 |
| Dec 23, 2025 | 7.95 | 7.99 | 7.95 | 7.99 | 7.94 | 0.66% | 22,478 |
| Dec 22, 2025 | 7.93 | 7.98 | 7.92 | 7.94 | 7.89 | 0.19% | 26,662 |
| Dec 19, 2025 | 7.95 | 7.95 | 7.91 | 7.92 | 7.88 | 0.13% | 26,343 |
| Dec 18, 2025 | 7.84 | 7.94 | 7.83 | 7.91 | 7.87 | 1.15% | 59,206 |
| Dec 17, 2025 | 7.85 | 7.88 | 7.80 | 7.82 | 7.78 | -0.51% | 42,318 |
| Dec 16, 2025 | 7.86 | 7.91 | 7.83 | 7.86 | 7.82 | -0.38% | 67,413 |
| Dec 15, 2025 | 7.86 | 7.89 | 7.79 | 7.89 | 7.85 | 0.38% | 79,704 |
| Dec 12, 2025 | 7.95 | 7.99 | 7.86 | 7.86 | 7.78 | -1.13% | 50,424 |
| Dec 11, 2025 | 7.91 | 7.99 | 7.89 | 7.95 | 7.87 | - | 65,868 |
| Dec 10, 2025 | 7.95 | 7.96 | 7.84 | 7.95 | 7.87 | 0.25% | 42,146 |
| Dec 9, 2025 | 7.92 | 8.04 | 7.91 | 7.93 | 7.85 | -0.38% | 66,003 |
| Dec 8, 2025 | 8.01 | 8.04 | 7.95 | 7.96 | 7.88 | -0.50% | 60,080 |
| Dec 5, 2025 | 8.08 | 8.11 | 8.00 | 8.00 | 7.91 | -1.23% | 48,000 |
| Dec 4, 2025 | 8.10 | 8.13 | 8.04 | 8.10 | 8.01 | 0.50% | 71,316 |
| Dec 3, 2025 | 8.10 | 8.14 | 8.02 | 8.06 | 7.97 | -0.62% | 26,410 |
| Dec 2, 2025 | 8.14 | 8.15 | 8.10 | 8.11 | 8.02 | 0.12% | 36,701 |
| Dec 1, 2025 | 8.08 | 8.15 | 8.03 | 8.10 | 8.01 | -0.12% | 59,140 |
| Nov 28, 2025 | 8.04 | 8.11 | 8.03 | 8.11 | 8.02 | 1.25% | 43,125 |
| Nov 26, 2025 | 7.94 | 8.04 | 7.92 | 8.01 | 7.92 | 0.63% | 73,161 |
| Nov 25, 2025 | 7.97 | 7.98 | 7.93 | 7.96 | 7.88 | 0.38% | 67,037 |
| Nov 24, 2025 | 7.83 | 7.95 | 7.83 | 7.93 | 7.85 | 1.02% | 33,604 |
| Nov 21, 2025 | 7.85 | 7.90 | 7.81 | 7.85 | 7.77 | 0.51% | 36,145 |
| Nov 20, 2025 | 7.83 | 7.96 | 7.81 | 7.81 | 7.73 | -0.64% | 55,900 |
| Nov 19, 2025 | 8.01 | 8.01 | 7.85 | 7.86 | 7.78 | -1.87% | 65,017 |
| Nov 18, 2025 | 8.05 | 8.05 | 7.95 | 8.01 | 7.92 | -0.12% | 27,364 |
| Nov 17, 2025 | 8.05 | 8.09 | 8.02 | 8.02 | 7.93 | -0.99% | 34,821 |
| Nov 14, 2025 | 8.08 | 8.12 | 8.06 | 8.10 | 7.97 | -0.25% | 19,629 |
| Nov 13, 2025 | 8.13 | 8.15 | 8.09 | 8.12 | 7.99 | -0.25% | 23,554 |
| Nov 12, 2025 | 8.12 | 8.15 | 8.07 | 8.14 | 8.01 | 0.49% | 33,027 |
| Nov 11, 2025 | 8.10 | 8.12 | 8.07 | 8.10 | 7.97 | 0.37% | 30,190 |