Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
8.01
-0.04 (-0.50%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Franklin Universal Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.00 | 8.04 | 7.98 | 8.01 | 8.01 | 0.09% | 27,595 |
| Jul 23, 2026 | 8.03 | 8.06 | 8.01 | 8.05 | 8.00 | 0.19% | 38,471 |
| Jul 22, 2026 | 8.02 | 8.07 | 8.02 | 8.03 | 7.99 | -0.12% | 49,919 |
| Jul 21, 2026 | 8.02 | 8.05 | 8.01 | 8.04 | 8.00 | 0.37% | 10,473 |
| Jul 20, 2026 | 8.01 | 8.05 | 8.01 | 8.01 | 7.97 | -0.37% | 26,428 |
| Jul 17, 2026 | 8.06 | 8.09 | 8.04 | 8.04 | 8.00 | -0.25% | 28,883 |
| Jul 16, 2026 | 8.09 | 8.10 | 8.06 | 8.06 | 8.02 | -0.49% | 25,284 |
| Jul 15, 2026 | 8.12 | 8.17 | 8.05 | 8.10 | 8.06 | - | 28,935 |
| Jul 14, 2026 | 8.10 | 8.15 | 8.06 | 8.10 | 8.06 | 0.12% | 34,700 |
| Jul 13, 2026 | 8.03 | 8.09 | 8.02 | 8.09 | 8.05 | 0.50% | 47,169 |
| Jul 10, 2026 | 8.05 | 8.09 | 8.04 | 8.05 | 8.01 | - | 21,495 |
| Jul 9, 2026 | 8.06 | 8.09 | 8.05 | 8.05 | 8.01 | -0.37% | 20,257 |
| Jul 8, 2026 | 8.11 | 8.12 | 8.07 | 8.08 | 8.04 | -0.62% | 8,596 |
| Jul 7, 2026 | 8.11 | 8.18 | 8.10 | 8.13 | 8.09 | 0.25% | 29,628 |
| Jul 6, 2026 | 8.14 | 8.15 | 8.06 | 8.11 | 8.07 | 0.12% | 46,783 |
| Jul 2, 2026 | 8.05 | 8.13 | 8.05 | 8.10 | 8.06 | 0.37% | 32,276 |
| Jul 1, 2026 | 8.04 | 8.14 | 8.03 | 8.07 | 8.03 | 0.06% | 46,504 |
| Jun 30, 2026 | 8.07 | 8.10 | 8.03 | 8.07 | 8.02 | -0.06% | 53,775 |
| Jun 29, 2026 | 8.07 | 8.08 | 8.03 | 8.07 | 8.03 | 0.25% | 41,606 |
| Jun 26, 2026 | 8.04 | 8.07 | 8.01 | 8.05 | 8.01 | 0.12% | 21,847 |
| Jun 25, 2026 | 8.01 | 8.06 | 7.99 | 8.04 | 8.00 | 0.63% | 56,139 |
| Jun 24, 2026 | 8.00 | 8.05 | 7.97 | 7.99 | 7.95 | -0.37% | 34,360 |
| Jun 23, 2026 | 7.95 | 8.02 | 7.95 | 8.02 | 7.98 | 0.66% | 20,026 |
| Jun 22, 2026 | 8.01 | 8.03 | 7.97 | 8.01 | 7.93 | - | 28,717 |
| Jun 18, 2026 | 8.01 | 8.05 | 8.00 | 8.01 | 7.93 | - | 15,103 |
| Jun 17, 2026 | 8.06 | 8.07 | 8.00 | 8.01 | 7.93 | -0.62% | 26,914 |
| Jun 16, 2026 | 8.01 | 8.08 | 8.01 | 8.06 | 7.97 | 0.37% | 61,109 |
| Jun 15, 2026 | 8.01 | 8.06 | 8.01 | 8.03 | 7.95 | 0.50% | 20,031 |
| Jun 12, 2026 | 7.95 | 8.02 | 7.94 | 7.99 | 7.91 | 0.50% | 33,385 |
| Jun 11, 2026 | 7.95 | 7.99 | 7.94 | 7.95 | 7.87 | - | 34,890 |
| Jun 10, 2026 | 7.90 | 7.97 | 7.90 | 7.95 | 7.87 | 0.38% | 35,532 |
| Jun 9, 2026 | 7.90 | 7.93 | 7.90 | 7.92 | 7.84 | 0.25% | 19,994 |
| Jun 8, 2026 | 7.96 | 7.97 | 7.90 | 7.90 | 7.82 | -0.38% | 25,966 |
| Jun 5, 2026 | 7.89 | 7.95 | 7.86 | 7.93 | 7.85 | - | 64,691 |
| Jun 4, 2026 | 7.99 | 7.99 | 7.85 | 7.93 | 7.85 | -0.50% | 43,402 |
| Jun 3, 2026 | 7.99 | 8.00 | 7.96 | 7.97 | 7.89 | 0.13% | 29,249 |
| Jun 2, 2026 | 7.94 | 7.98 | 7.94 | 7.96 | 7.88 | -0.13% | 16,004 |
| Jun 1, 2026 | 8.04 | 8.06 | 7.97 | 7.97 | 7.89 | -0.99% | 52,770 |
| May 29, 2026 | 8.08 | 8.08 | 8.02 | 8.05 | 7.96 | 0.12% | 48,153 |
| May 28, 2026 | 8.05 | 8.09 | 7.98 | 8.04 | 7.96 | -0.37% | 67,717 |
| May 27, 2026 | 8.04 | 8.08 | 8.03 | 8.07 | 7.98 | - | 19,438 |
| May 26, 2026 | 8.03 | 8.09 | 8.02 | 8.07 | 7.98 | 0.25% | 33,649 |
| May 22, 2026 | 8.01 | 8.05 | 8.01 | 8.05 | 7.96 | 0.63% | 44,160 |
| May 21, 2026 | 7.97 | 8.00 | 7.94 | 8.00 | 7.92 | 0.53% | 32,560 |
| May 20, 2026 | 7.93 | 8.04 | 7.93 | 8.00 | 7.87 | 0.76% | 45,729 |
| May 19, 2026 | 7.92 | 7.96 | 7.88 | 7.94 | 7.81 | -0.13% | 70,131 |
| May 18, 2026 | 7.97 | 8.03 | 7.93 | 7.95 | 7.82 | -0.13% | 31,177 |
| May 15, 2026 | 8.03 | 8.06 | 7.95 | 7.96 | 7.83 | -1.42% | 55,437 |
| May 14, 2026 | 8.06 | 8.11 | 8.03 | 8.08 | 7.95 | 0.06% | 51,344 |
| May 13, 2026 | 8.08 | 8.11 | 8.02 | 8.07 | 7.94 | - | 94,852 |