Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
7.42
+0.02 (0.30%)
Nov 4, 2026, 4:00 PM EST - Market closed
Franklin Universal Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.39 | 7.44 | 7.35 | 7.42 | 7.42 | 0.30% | 34,509 |
| Nov 3, 2026 | 7.35 | 7.42 | 7.32 | 7.40 | 7.40 | 0.54% | 61,047 |
| Nov 2, 2026 | 7.31 | 7.40 | 7.29 | 7.36 | 7.36 | 0.55% | 63,703 |
| Oct 30, 2026 | 7.36 | 7.37 | 7.27 | 7.32 | 7.32 | 0.14% | 54,527 |
| Oct 29, 2026 | 7.26 | 7.34 | 7.26 | 7.31 | 7.31 | 0.69% | 47,587 |
| Oct 28, 2026 | 7.23 | 7.29 | 7.20 | 7.26 | 7.26 | 0.28% | 97,589 |
| Oct 27, 2026 | 7.20 | 7.26 | 7.16 | 7.24 | 7.24 | 0.70% | 41,425 |
| Oct 26, 2026 | 7.20 | 7.24 | 7.17 | 7.19 | 7.19 | -0.14% | 43,343 |
| Oct 23, 2026 | 7.26 | 7.26 | 7.17 | 7.20 | 7.20 | -0.52% | 23,754 |
| Oct 22, 2026 | 7.19 | 7.32 | 7.19 | 7.28 | 7.24 | 0.97% | 80,122 |
| Oct 21, 2026 | 7.20 | 7.31 | 7.18 | 7.21 | 7.17 | 0.35% | 62,398 |
| Oct 20, 2026 | 7.12 | 7.22 | 7.12 | 7.19 | 7.14 | 0.77% | 58,911 |
| Oct 19, 2026 | 7.14 | 7.18 | 7.13 | 7.13 | 7.09 | -0.56% | 60,176 |
| Oct 16, 2026 | 7.09 | 7.19 | 7.09 | 7.17 | 7.13 | 0.99% | 53,977 |
| Oct 15, 2026 | 7.09 | 7.15 | 7.08 | 7.10 | 7.06 | 0.28% | 64,506 |
| Oct 14, 2026 | 7.11 | 7.15 | 7.06 | 7.08 | 7.04 | -0.98% | 82,787 |
| Oct 13, 2026 | 7.17 | 7.20 | 7.10 | 7.15 | 7.11 | 0.14% | 42,143 |
| Oct 12, 2026 | 7.17 | 7.17 | 7.14 | 7.14 | 7.10 | -0.28% | 24,202 |
| Oct 9, 2026 | 7.07 | 7.16 | 7.07 | 7.16 | 7.12 | 0.99% | 35,085 |
| Oct 8, 2026 | 7.08 | 7.17 | 7.03 | 7.09 | 7.05 | 0.14% | 75,377 |
| Oct 7, 2026 | 7.07 | 7.11 | 7.03 | 7.08 | 7.04 | -0.42% | 69,623 |
| Oct 6, 2026 | 7.02 | 7.14 | 7.02 | 7.11 | 7.07 | 1.14% | 71,146 |
| Oct 5, 2026 | 6.99 | 7.05 | 6.99 | 7.03 | 6.99 | -0.71% | 91,664 |
| Oct 2, 2026 | 7.05 | 7.12 | 7.05 | 7.08 | 7.04 | 0.43% | 44,178 |
| Oct 1, 2026 | 7.05 | 7.07 | 6.99 | 7.05 | 7.01 | 0.14% | 61,749 |
| Sep 30, 2026 | 7.03 | 7.10 | 7.03 | 7.04 | 7.00 | -0.14% | 115,026 |
| Sep 29, 2026 | 6.98 | 7.05 | 6.97 | 7.05 | 7.01 | 1.44% | 81,552 |
| Sep 28, 2026 | 7.04 | 7.05 | 6.95 | 6.95 | 6.91 | -1.97% | 77,951 |
| Sep 25, 2026 | 7.10 | 7.11 | 7.04 | 7.09 | 7.05 | -0.28% | 44,248 |
| Sep 24, 2026 | 7.12 | 7.17 | 7.03 | 7.11 | 7.07 | -0.70% | 71,312 |
| Sep 23, 2026 | 7.27 | 7.27 | 7.16 | 7.16 | 7.12 | -1.48% | 89,735 |
| Sep 22, 2026 | 7.29 | 7.38 | 7.29 | 7.31 | 7.23 | - | 53,488 |
| Sep 21, 2026 | 7.36 | 7.36 | 7.31 | 7.31 | 7.23 | -0.68% | 36,789 |
| Sep 18, 2026 | 7.39 | 7.40 | 7.34 | 7.36 | 7.27 | -0.67% | 42,279 |
| Sep 17, 2026 | 7.36 | 7.41 | 7.33 | 7.41 | 7.32 | 1.51% | 58,594 |
| Sep 16, 2026 | 7.36 | 7.46 | 7.30 | 7.30 | 7.22 | -1.22% | 38,776 |
| Sep 15, 2026 | 7.45 | 7.45 | 7.36 | 7.39 | 7.30 | -0.94% | 68,721 |
| Sep 14, 2026 | 7.54 | 7.54 | 7.45 | 7.46 | 7.37 | -0.93% | 64,505 |
| Sep 11, 2026 | 7.53 | 7.58 | 7.51 | 7.53 | 7.44 | -0.26% | 47,373 |
| Sep 10, 2026 | 7.61 | 7.65 | 7.51 | 7.55 | 7.46 | -1.18% | 72,307 |
| Sep 9, 2026 | 7.66 | 7.69 | 7.64 | 7.64 | 7.55 | -0.65% | 58,852 |
| Sep 8, 2026 | 7.66 | 7.71 | 7.65 | 7.69 | 7.60 | - | 31,634 |
| Sep 4, 2026 | 7.67 | 7.71 | 7.65 | 7.69 | 7.60 | - | 42,929 |
| Sep 3, 2026 | 7.72 | 7.73 | 7.63 | 7.69 | 7.60 | 0.26% | 64,534 |
| Sep 2, 2026 | 7.67 | 7.71 | 7.65 | 7.67 | 7.58 | -0.13% | 57,245 |
| Sep 1, 2026 | 7.65 | 7.74 | 7.65 | 7.68 | 7.59 | -0.39% | 85,655 |
| Aug 31, 2026 | 7.73 | 7.74 | 7.66 | 7.71 | 7.62 | -0.26% | 67,898 |
| Aug 28, 2026 | 7.73 | 7.78 | 7.69 | 7.73 | 7.64 | -0.26% | 114,166 |
| Aug 27, 2026 | 7.75 | 7.77 | 7.73 | 7.75 | 7.66 | - | 73,140 |
| Aug 26, 2026 | 7.74 | 7.79 | 7.74 | 7.75 | 7.66 | -0.26% | 56,790 |