Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
8.01
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.01 | 8.05 | 8.00 | 8.01 | 8.01 | - | 15,103 |
| Jun 17, 2026 | 8.06 | 8.07 | 8.00 | 8.01 | 8.01 | -0.62% | 26,914 |
| Jun 16, 2026 | 8.01 | 8.08 | 8.01 | 8.06 | 8.06 | 0.37% | 60,958 |
| Jun 15, 2026 | 8.01 | 8.06 | 8.01 | 8.03 | 8.03 | 0.50% | 20,031 |
| Jun 12, 2026 | 7.95 | 8.02 | 7.94 | 7.99 | 7.99 | 0.50% | 33,385 |
| Jun 11, 2026 | 7.95 | 7.99 | 7.94 | 7.95 | 7.95 | - | 33,632 |
| Jun 10, 2026 | 7.90 | 7.97 | 7.90 | 7.95 | 7.95 | 0.38% | 35,532 |
| Jun 9, 2026 | 7.90 | 7.93 | 7.90 | 7.92 | 7.92 | 0.25% | 19,994 |
| Jun 8, 2026 | 7.96 | 7.97 | 7.90 | 7.90 | 7.90 | -0.38% | 25,966 |
| Jun 5, 2026 | 7.89 | 7.95 | 7.86 | 7.93 | 7.93 | - | 64,691 |
| Jun 4, 2026 | 7.99 | 7.99 | 7.85 | 7.93 | 7.93 | -0.50% | 43,402 |
| Jun 3, 2026 | 7.99 | 8.00 | 7.96 | 7.97 | 7.97 | 0.13% | 29,249 |
| Jun 2, 2026 | 7.94 | 7.98 | 7.94 | 7.96 | 7.96 | -0.13% | 16,004 |
| Jun 1, 2026 | 8.04 | 8.06 | 7.97 | 7.97 | 7.97 | -0.99% | 52,770 |
| May 29, 2026 | 8.08 | 8.08 | 8.02 | 8.05 | 8.05 | 0.12% | 48,153 |
| May 28, 2026 | 8.05 | 8.09 | 7.98 | 8.04 | 8.04 | -0.37% | 67,717 |
| May 27, 2026 | 8.04 | 8.08 | 8.03 | 8.07 | 8.07 | - | 19,438 |
| May 26, 2026 | 8.03 | 8.09 | 8.02 | 8.07 | 8.07 | 0.25% | 33,649 |
| May 22, 2026 | 8.01 | 8.05 | 8.01 | 8.05 | 8.05 | 0.63% | 44,160 |
| May 21, 2026 | 7.97 | 8.00 | 7.94 | 8.00 | 8.00 | 0.53% | 32,560 |
| May 20, 2026 | 7.93 | 8.04 | 7.93 | 8.00 | 7.96 | 0.76% | 45,729 |
| May 19, 2026 | 7.92 | 7.96 | 7.88 | 7.94 | 7.90 | -0.13% | 70,131 |
| May 18, 2026 | 7.97 | 8.03 | 7.93 | 7.95 | 7.91 | -0.13% | 31,177 |
| May 15, 2026 | 8.03 | 8.06 | 7.95 | 7.96 | 7.92 | -1.42% | 55,437 |
| May 14, 2026 | 8.06 | 8.11 | 8.03 | 8.08 | 8.03 | 0.06% | 51,344 |
| May 13, 2026 | 8.08 | 8.11 | 8.02 | 8.07 | 8.03 | - | 94,852 |
| May 12, 2026 | 8.02 | 8.09 | 8.02 | 8.07 | 8.03 | 0.25% | 29,628 |
| May 11, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.01 | 0.62% | 29,847 |
| May 8, 2026 | 8.01 | 8.10 | 8.00 | 8.00 | 7.96 | -0.87% | 92,534 |
| May 7, 2026 | 8.10 | 8.16 | 8.07 | 8.07 | 8.03 | -1.47% | 67,035 |
| May 6, 2026 | 8.21 | 8.21 | 8.13 | 8.19 | 8.15 | -0.24% | 47,556 |
| May 5, 2026 | 8.15 | 8.21 | 8.15 | 8.21 | 8.17 | 0.86% | 30,881 |
| May 4, 2026 | 8.15 | 8.23 | 8.14 | 8.14 | 8.10 | -1.09% | 76,792 |
| May 1, 2026 | 8.23 | 8.28 | 8.22 | 8.23 | 8.19 | 0.24% | 22,565 |
| Apr 30, 2026 | 8.16 | 8.24 | 8.13 | 8.21 | 8.17 | 0.98% | 74,799 |
| Apr 29, 2026 | 8.16 | 8.18 | 8.10 | 8.13 | 8.09 | -0.18% | 30,715 |
| Apr 28, 2026 | 8.09 | 8.17 | 8.09 | 8.15 | 8.10 | 0.31% | 47,906 |
| Apr 27, 2026 | 8.09 | 8.17 | 8.09 | 8.12 | 8.08 | -0.25% | 62,146 |
| Apr 24, 2026 | 8.15 | 8.19 | 8.11 | 8.14 | 8.10 | -0.12% | 32,319 |
| Apr 23, 2026 | 8.13 | 8.20 | 8.11 | 8.15 | 8.11 | -0.09% | 24,816 |
| Apr 22, 2026 | 8.23 | 8.25 | 8.19 | 8.20 | 8.11 | - | 39,006 |
| Apr 21, 2026 | 8.31 | 8.33 | 8.20 | 8.20 | 8.11 | -0.85% | 46,936 |
| Apr 20, 2026 | 8.32 | 8.34 | 8.25 | 8.27 | 8.18 | -0.72% | 22,218 |
| Apr 17, 2026 | 8.30 | 8.35 | 8.22 | 8.33 | 8.24 | 0.54% | 27,820 |
| Apr 16, 2026 | 8.27 | 8.30 | 8.24 | 8.29 | 8.20 | 0.67% | 36,055 |
| Apr 15, 2026 | 8.29 | 8.29 | 8.22 | 8.23 | 8.14 | -0.24% | 14,909 |
| Apr 14, 2026 | 8.20 | 8.29 | 8.20 | 8.25 | 8.16 | 0.12% | 15,214 |
| Apr 13, 2026 | 8.20 | 8.26 | 8.19 | 8.24 | 8.15 | -0.24% | 50,769 |
| Apr 10, 2026 | 8.23 | 8.29 | 8.23 | 8.26 | 8.17 | 0.24% | 35,460 |
| Apr 9, 2026 | 8.20 | 8.26 | 8.20 | 8.24 | 8.15 | 0.49% | 15,813 |