Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
7.69
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Franklin Universal Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.67 | 7.71 | 7.65 | 7.69 | 7.69 | - | 42,929 |
| Sep 3, 2026 | 7.72 | 7.73 | 7.63 | 7.69 | 7.69 | 0.26% | 64,534 |
| Sep 2, 2026 | 7.67 | 7.71 | 7.65 | 7.67 | 7.67 | -0.13% | 57,245 |
| Sep 1, 2026 | 7.65 | 7.74 | 7.65 | 7.68 | 7.68 | -0.39% | 85,654 |
| Aug 31, 2026 | 7.73 | 7.74 | 7.66 | 7.71 | 7.71 | -0.26% | 67,890 |
| Aug 28, 2026 | 7.73 | 7.78 | 7.69 | 7.73 | 7.73 | -0.26% | 114,166 |
| Aug 27, 2026 | 7.75 | 7.77 | 7.73 | 7.75 | 7.75 | - | 73,140 |
| Aug 26, 2026 | 7.74 | 7.79 | 7.74 | 7.75 | 7.75 | -0.26% | 56,789 |
| Aug 25, 2026 | 7.75 | 7.78 | 7.72 | 7.77 | 7.77 | 0.26% | 73,739 |
| Aug 24, 2026 | 7.77 | 7.77 | 7.70 | 7.75 | 7.75 | -0.35% | 86,306 |
| Aug 21, 2026 | 7.85 | 7.87 | 7.82 | 7.82 | 7.78 | -0.38% | 68,188 |
| Aug 20, 2026 | 7.89 | 7.92 | 7.83 | 7.85 | 7.81 | -0.38% | 114,027 |
| Aug 19, 2026 | 7.89 | 7.93 | 7.88 | 7.88 | 7.84 | - | 31,255 |
| Aug 18, 2026 | 7.88 | 7.91 | 7.88 | 7.88 | 7.84 | 0.13% | 86,369 |
| Aug 17, 2026 | 7.90 | 7.93 | 7.86 | 7.87 | 7.83 | -0.25% | 74,220 |
| Aug 14, 2026 | 7.88 | 7.91 | 7.88 | 7.89 | 7.85 | 0.25% | 31,660 |
| Aug 13, 2026 | 7.88 | 7.89 | 7.87 | 7.87 | 7.83 | 0.13% | 64,038 |
| Aug 12, 2026 | 7.90 | 7.90 | 7.86 | 7.86 | 7.82 | -0.13% | 67,311 |
| Aug 11, 2026 | 7.84 | 7.89 | 7.84 | 7.87 | 7.83 | 0.51% | 16,344 |
| Aug 10, 2026 | 7.83 | 7.87 | 7.82 | 7.83 | 7.79 | - | 53,693 |
| Aug 7, 2026 | 7.82 | 7.87 | 7.82 | 7.83 | 7.79 | 0.13% | 43,212 |
| Aug 6, 2026 | 7.89 | 7.89 | 7.82 | 7.82 | 7.78 | -0.89% | 46,281 |
| Aug 5, 2026 | 7.90 | 7.92 | 7.87 | 7.89 | 7.85 | -0.38% | 52,129 |
| Aug 4, 2026 | 7.87 | 7.93 | 7.87 | 7.92 | 7.88 | 0.38% | 31,113 |
| Aug 3, 2026 | 7.90 | 7.95 | 7.89 | 7.89 | 7.85 | -0.38% | 35,563 |
| Jul 31, 2026 | 7.94 | 7.94 | 7.87 | 7.92 | 7.88 | 0.25% | 36,585 |
| Jul 30, 2026 | 7.87 | 7.91 | 7.87 | 7.90 | 7.86 | 0.38% | 27,418 |
| Jul 29, 2026 | 7.97 | 7.97 | 7.86 | 7.87 | 7.83 | -1.50% | 20,796 |
| Jul 28, 2026 | 8.00 | 8.00 | 7.97 | 7.99 | 7.95 | 0.13% | 41,456 |
| Jul 27, 2026 | 8.00 | 8.06 | 7.97 | 7.98 | 7.94 | -0.37% | 38,684 |
| Jul 24, 2026 | 8.00 | 8.04 | 7.98 | 8.01 | 7.97 | 0.09% | 27,595 |
| Jul 23, 2026 | 8.03 | 8.06 | 8.01 | 8.05 | 7.96 | 0.19% | 38,472 |
| Jul 22, 2026 | 8.02 | 8.07 | 8.02 | 8.03 | 7.94 | -0.12% | 49,919 |
| Jul 21, 2026 | 8.02 | 8.05 | 8.01 | 8.04 | 7.95 | 0.37% | 10,473 |
| Jul 20, 2026 | 8.01 | 8.05 | 8.01 | 8.01 | 7.92 | -0.37% | 26,428 |
| Jul 17, 2026 | 8.06 | 8.09 | 8.04 | 8.04 | 7.95 | -0.25% | 28,883 |
| Jul 16, 2026 | 8.09 | 8.10 | 8.06 | 8.06 | 7.97 | -0.49% | 25,284 |
| Jul 15, 2026 | 8.12 | 8.17 | 8.05 | 8.10 | 8.01 | - | 28,935 |
| Jul 14, 2026 | 8.10 | 8.15 | 8.06 | 8.10 | 8.01 | 0.12% | 34,700 |
| Jul 13, 2026 | 8.03 | 8.09 | 8.02 | 8.09 | 8.00 | 0.50% | 47,169 |
| Jul 10, 2026 | 8.05 | 8.09 | 8.04 | 8.05 | 7.96 | - | 21,495 |
| Jul 9, 2026 | 8.06 | 8.09 | 8.05 | 8.05 | 7.96 | -0.37% | 20,257 |
| Jul 8, 2026 | 8.11 | 8.12 | 8.07 | 8.08 | 7.99 | -0.62% | 8,596 |
| Jul 7, 2026 | 8.11 | 8.18 | 8.10 | 8.13 | 8.04 | 0.25% | 29,628 |
| Jul 6, 2026 | 8.14 | 8.15 | 8.06 | 8.11 | 8.02 | 0.12% | 46,783 |
| Jul 2, 2026 | 8.05 | 8.13 | 8.05 | 8.10 | 8.01 | 0.37% | 32,276 |
| Jul 1, 2026 | 8.04 | 8.14 | 8.03 | 8.07 | 7.98 | 0.06% | 46,504 |
| Jun 30, 2026 | 8.07 | 8.10 | 8.03 | 8.07 | 7.98 | -0.06% | 53,775 |
| Jun 29, 2026 | 8.07 | 8.08 | 8.03 | 8.07 | 7.98 | 0.25% | 41,606 |
| Jun 26, 2026 | 8.04 | 8.07 | 8.01 | 8.05 | 7.96 | 0.12% | 21,847 |