Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
7.10
+0.02 (0.28%)
At close: Oct 15, 2026, 4:00 PM EDT
7.10
0.00 (0.00%)
Pre-market: Oct 16, 2026, 4:35 AM EDT
Franklin Universal Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.09 | 7.15 | 7.08 | 7.10 | 7.10 | 0.28% | 64,506 |
| Oct 14, 2026 | 7.11 | 7.15 | 7.06 | 7.08 | 7.08 | -0.98% | 82,787 |
| Oct 13, 2026 | 7.17 | 7.20 | 7.10 | 7.15 | 7.15 | 0.14% | 42,143 |
| Oct 12, 2026 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | -0.28% | 24,201 |
| Oct 9, 2026 | 7.07 | 7.16 | 7.07 | 7.16 | 7.16 | 0.99% | 35,085 |
| Oct 8, 2026 | 7.08 | 7.17 | 7.03 | 7.09 | 7.09 | 0.14% | 75,377 |
| Oct 7, 2026 | 7.07 | 7.11 | 7.03 | 7.08 | 7.08 | -0.42% | 69,622 |
| Oct 6, 2026 | 7.02 | 7.14 | 7.02 | 7.11 | 7.11 | 1.14% | 71,146 |
| Oct 5, 2026 | 6.99 | 7.05 | 6.99 | 7.03 | 7.03 | -0.71% | 91,664 |
| Oct 2, 2026 | 7.05 | 7.12 | 7.05 | 7.08 | 7.08 | 0.43% | 44,177 |
| Oct 1, 2026 | 7.05 | 7.07 | 6.99 | 7.05 | 7.05 | 0.14% | 61,749 |
| Sep 30, 2026 | 7.03 | 7.10 | 7.03 | 7.04 | 7.04 | -0.14% | 115,026 |
| Sep 29, 2026 | 6.98 | 7.05 | 6.97 | 7.05 | 7.05 | 1.44% | 81,550 |
| Sep 28, 2026 | 7.04 | 7.05 | 6.95 | 6.95 | 6.95 | -1.97% | 77,949 |
| Sep 25, 2026 | 7.10 | 7.11 | 7.04 | 7.09 | 7.09 | -0.28% | 43,446 |
| Sep 24, 2026 | 7.12 | 7.17 | 7.03 | 7.11 | 7.11 | -0.70% | 71,311 |
| Sep 23, 2026 | 7.27 | 7.27 | 7.16 | 7.16 | 7.16 | -1.48% | 89,734 |
| Sep 22, 2026 | 7.29 | 7.38 | 7.29 | 7.31 | 7.27 | - | 53,487 |
| Sep 21, 2026 | 7.36 | 7.36 | 7.31 | 7.31 | 7.27 | -0.68% | 36,789 |
| Sep 18, 2026 | 7.39 | 7.40 | 7.34 | 7.36 | 7.32 | -0.67% | 42,279 |
| Sep 17, 2026 | 7.36 | 7.41 | 7.33 | 7.41 | 7.37 | 1.51% | 58,594 |
| Sep 16, 2026 | 7.36 | 7.46 | 7.30 | 7.30 | 7.26 | -1.22% | 38,776 |
| Sep 15, 2026 | 7.45 | 7.45 | 7.36 | 7.39 | 7.35 | -0.94% | 68,721 |
| Sep 14, 2026 | 7.54 | 7.54 | 7.45 | 7.46 | 7.42 | -0.93% | 64,505 |
| Sep 11, 2026 | 7.53 | 7.58 | 7.51 | 7.53 | 7.49 | -0.26% | 47,373 |
| Sep 10, 2026 | 7.61 | 7.65 | 7.51 | 7.55 | 7.51 | -1.18% | 72,307 |
| Sep 9, 2026 | 7.66 | 7.69 | 7.64 | 7.64 | 7.60 | -0.65% | 58,852 |
| Sep 8, 2026 | 7.66 | 7.71 | 7.65 | 7.69 | 7.65 | - | 31,634 |
| Sep 4, 2026 | 7.67 | 7.71 | 7.65 | 7.69 | 7.65 | - | 42,929 |
| Sep 3, 2026 | 7.72 | 7.73 | 7.63 | 7.69 | 7.65 | 0.26% | 64,534 |
| Sep 2, 2026 | 7.67 | 7.71 | 7.65 | 7.67 | 7.63 | -0.13% | 57,245 |
| Sep 1, 2026 | 7.65 | 7.74 | 7.65 | 7.68 | 7.64 | -0.39% | 85,655 |
| Aug 31, 2026 | 7.73 | 7.74 | 7.66 | 7.71 | 7.67 | -0.26% | 67,898 |
| Aug 28, 2026 | 7.73 | 7.78 | 7.69 | 7.73 | 7.69 | -0.26% | 114,166 |
| Aug 27, 2026 | 7.75 | 7.77 | 7.73 | 7.75 | 7.70 | - | 73,140 |
| Aug 26, 2026 | 7.74 | 7.79 | 7.74 | 7.75 | 7.70 | -0.26% | 56,790 |
| Aug 25, 2026 | 7.75 | 7.78 | 7.72 | 7.77 | 7.72 | 0.26% | 73,739 |
| Aug 24, 2026 | 7.77 | 7.77 | 7.70 | 7.75 | 7.70 | -0.35% | 86,308 |
| Aug 21, 2026 | 7.85 | 7.87 | 7.82 | 7.82 | 7.73 | -0.38% | 68,188 |
| Aug 20, 2026 | 7.89 | 7.92 | 7.83 | 7.85 | 7.76 | -0.38% | 114,027 |
| Aug 19, 2026 | 7.89 | 7.93 | 7.88 | 7.88 | 7.79 | - | 31,255 |
| Aug 18, 2026 | 7.88 | 7.91 | 7.88 | 7.88 | 7.79 | 0.13% | 86,369 |
| Aug 17, 2026 | 7.90 | 7.93 | 7.86 | 7.87 | 7.78 | -0.25% | 74,220 |
| Aug 14, 2026 | 7.88 | 7.91 | 7.88 | 7.89 | 7.80 | 0.25% | 31,660 |
| Aug 13, 2026 | 7.88 | 7.89 | 7.87 | 7.87 | 7.78 | 0.13% | 64,038 |
| Aug 12, 2026 | 7.90 | 7.90 | 7.86 | 7.86 | 7.77 | -0.13% | 67,311 |
| Aug 11, 2026 | 7.84 | 7.89 | 7.84 | 7.87 | 7.78 | 0.51% | 16,344 |
| Aug 10, 2026 | 7.83 | 7.87 | 7.82 | 7.83 | 7.74 | - | 53,693 |
| Aug 7, 2026 | 7.82 | 7.87 | 7.82 | 7.83 | 7.74 | 0.13% | 43,212 |
| Aug 6, 2026 | 7.89 | 7.89 | 7.82 | 7.82 | 7.73 | -0.89% | 46,281 |