Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
8.07
-0.12 (-1.47%)
May 7, 2026, 4:00 PM EDT - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.10 | 8.16 | 8.07 | 8.07 | 8.07 | -1.47% | 67,035 |
| May 6, 2026 | 8.21 | 8.21 | 8.13 | 8.19 | 8.19 | -0.24% | 47,556 |
| May 5, 2026 | 8.15 | 8.21 | 8.15 | 8.21 | 8.21 | 0.86% | 30,881 |
| May 4, 2026 | 8.15 | 8.23 | 8.14 | 8.14 | 8.14 | -1.09% | 76,792 |
| May 1, 2026 | 8.23 | 8.28 | 8.22 | 8.23 | 8.23 | 0.24% | 22,565 |
| Apr 30, 2026 | 8.16 | 8.24 | 8.13 | 8.21 | 8.21 | 0.98% | 74,796 |
| Apr 29, 2026 | 8.16 | 8.18 | 8.10 | 8.13 | 8.13 | -0.18% | 30,715 |
| Apr 28, 2026 | 8.09 | 8.17 | 8.09 | 8.15 | 8.15 | 0.31% | 47,906 |
| Apr 27, 2026 | 8.09 | 8.17 | 8.09 | 8.12 | 8.12 | -0.25% | 62,146 |
| Apr 24, 2026 | 8.15 | 8.19 | 8.11 | 8.14 | 8.14 | -0.12% | 32,319 |
| Apr 23, 2026 | 8.13 | 8.20 | 8.11 | 8.15 | 8.15 | -0.61% | 24,816 |
| Apr 22, 2026 | 8.23 | 8.25 | 8.19 | 8.20 | 8.16 | - | 39,006 |
| Apr 21, 2026 | 8.31 | 8.33 | 8.20 | 8.20 | 8.16 | -0.85% | 46,936 |
| Apr 20, 2026 | 8.32 | 8.34 | 8.25 | 8.27 | 8.23 | -0.72% | 22,218 |
| Apr 17, 2026 | 8.30 | 8.35 | 8.22 | 8.33 | 8.29 | 0.54% | 27,820 |
| Apr 16, 2026 | 8.27 | 8.30 | 8.24 | 8.29 | 8.24 | 0.67% | 36,055 |
| Apr 15, 2026 | 8.29 | 8.29 | 8.22 | 8.23 | 8.19 | -0.24% | 14,909 |
| Apr 14, 2026 | 8.20 | 8.29 | 8.20 | 8.25 | 8.21 | 0.12% | 15,214 |
| Apr 13, 2026 | 8.20 | 8.26 | 8.19 | 8.24 | 8.20 | -0.24% | 50,769 |
| Apr 10, 2026 | 8.23 | 8.29 | 8.23 | 8.26 | 8.22 | 0.24% | 35,460 |
| Apr 9, 2026 | 8.20 | 8.26 | 8.20 | 8.24 | 8.20 | 0.49% | 15,813 |
| Apr 8, 2026 | 8.16 | 8.20 | 8.13 | 8.20 | 8.16 | 1.36% | 15,724 |
| Apr 7, 2026 | 8.12 | 8.18 | 8.09 | 8.09 | 8.05 | -0.98% | 43,275 |
| Apr 6, 2026 | 8.15 | 8.19 | 8.14 | 8.17 | 8.13 | 0.49% | 26,533 |
| Apr 2, 2026 | 8.05 | 8.17 | 7.97 | 8.13 | 8.09 | 0.37% | 22,317 |
| Apr 1, 2026 | 7.98 | 8.13 | 7.98 | 8.10 | 8.06 | 1.12% | 37,039 |
| Mar 31, 2026 | 7.93 | 8.02 | 7.87 | 8.01 | 7.97 | 1.91% | 56,405 |
| Mar 30, 2026 | 7.82 | 7.93 | 7.82 | 7.86 | 7.82 | 0.26% | 32,099 |
| Mar 27, 2026 | 7.90 | 7.92 | 7.83 | 7.84 | 7.80 | -0.38% | 22,153 |
| Mar 26, 2026 | 7.95 | 8.01 | 7.87 | 7.87 | 7.83 | -1.75% | 35,350 |
| Mar 25, 2026 | 8.03 | 8.04 | 7.99 | 8.01 | 7.97 | 0.75% | 24,150 |
| Mar 24, 2026 | 7.95 | 7.99 | 7.95 | 7.95 | 7.91 | -1.00% | 30,999 |
| Mar 23, 2026 | 8.04 | 8.08 | 8.01 | 8.03 | 7.95 | 0.37% | 76,820 |
| Mar 20, 2026 | 8.11 | 8.15 | 8.00 | 8.00 | 7.92 | -1.48% | 65,792 |
| Mar 19, 2026 | 8.14 | 8.16 | 8.10 | 8.12 | 8.04 | -0.85% | 9,806 |
| Mar 18, 2026 | 8.22 | 8.27 | 8.18 | 8.19 | 8.10 | -0.73% | 29,107 |
| Mar 17, 2026 | 8.18 | 8.25 | 8.16 | 8.25 | 8.16 | 1.48% | 31,240 |
| Mar 16, 2026 | 8.11 | 8.20 | 8.11 | 8.13 | 8.05 | - | 10,631 |
| Mar 13, 2026 | 8.06 | 8.22 | 8.06 | 8.13 | 8.05 | 0.74% | 26,359 |
| Mar 12, 2026 | 8.17 | 8.17 | 8.07 | 8.07 | 7.99 | -1.10% | 20,630 |
| Mar 11, 2026 | 8.16 | 8.20 | 8.14 | 8.16 | 8.07 | -0.12% | 51,492 |
| Mar 10, 2026 | 8.12 | 8.17 | 8.06 | 8.17 | 8.08 | 0.62% | 36,704 |
| Mar 9, 2026 | 8.16 | 8.16 | 8.04 | 8.12 | 8.04 | -0.98% | 32,084 |
| Mar 6, 2026 | 8.17 | 8.22 | 8.12 | 8.20 | 8.11 | -0.49% | 26,723 |
| Mar 5, 2026 | 8.28 | 8.30 | 8.22 | 8.24 | 8.15 | -0.48% | 53,245 |
| Mar 4, 2026 | 8.27 | 8.32 | 8.25 | 8.28 | 8.19 | 0.12% | 43,836 |
| Mar 3, 2026 | 8.25 | 8.35 | 8.18 | 8.27 | 8.18 | -0.24% | 85,383 |
| Mar 2, 2026 | 8.31 | 8.31 | 8.26 | 8.29 | 8.20 | - | 47,184 |
| Feb 27, 2026 | 8.29 | 8.32 | 8.27 | 8.29 | 8.20 | 0.36% | 67,233 |
| Feb 26, 2026 | 8.25 | 8.32 | 8.24 | 8.26 | 8.17 | -0.24% | 42,490 |