Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
8.00
-0.10 (-1.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.08 | 8.11 | 8.00 | 8.00 | 8.00 | -1.23% | 48,000 |
| Dec 4, 2025 | 8.10 | 8.13 | 8.04 | 8.10 | 8.10 | 0.50% | 71,316 |
| Dec 3, 2025 | 8.10 | 8.14 | 8.02 | 8.06 | 8.06 | -0.62% | 26,410 |
| Dec 2, 2025 | 8.14 | 8.15 | 8.10 | 8.11 | 8.11 | 0.12% | 36,701 |
| Dec 1, 2025 | 8.08 | 8.15 | 8.03 | 8.10 | 8.10 | -0.12% | 59,140 |
| Nov 28, 2025 | 8.04 | 8.11 | 8.03 | 8.11 | 8.11 | 1.25% | 43,123 |
| Nov 26, 2025 | 7.94 | 8.04 | 7.92 | 8.01 | 8.01 | 0.63% | 73,161 |
| Nov 25, 2025 | 7.97 | 7.98 | 7.93 | 7.96 | 7.96 | 0.38% | 67,037 |
| Nov 24, 2025 | 7.83 | 7.95 | 7.83 | 7.93 | 7.93 | 1.02% | 33,604 |
| Nov 21, 2025 | 7.85 | 7.90 | 7.81 | 7.85 | 7.85 | 0.51% | 36,145 |
| Nov 20, 2025 | 7.83 | 7.96 | 7.81 | 7.81 | 7.81 | -0.64% | 55,900 |
| Nov 19, 2025 | 8.01 | 8.01 | 7.85 | 7.86 | 7.86 | -1.87% | 65,017 |
| Nov 18, 2025 | 8.05 | 8.05 | 7.95 | 8.01 | 8.01 | -0.12% | 27,364 |
| Nov 17, 2025 | 8.05 | 8.09 | 8.02 | 8.02 | 8.02 | -0.99% | 34,821 |
| Nov 14, 2025 | 8.08 | 8.12 | 8.06 | 8.10 | 8.06 | -0.25% | 19,629 |
| Nov 13, 2025 | 8.13 | 8.15 | 8.09 | 8.12 | 8.08 | -0.25% | 23,554 |
| Nov 12, 2025 | 8.12 | 8.15 | 8.07 | 8.14 | 8.10 | 0.49% | 33,027 |
| Nov 11, 2025 | 8.10 | 8.12 | 8.07 | 8.10 | 8.06 | 0.37% | 30,190 |
| Nov 10, 2025 | 7.99 | 8.12 | 7.99 | 8.07 | 8.03 | 1.51% | 110,095 |
| Nov 7, 2025 | 7.93 | 8.00 | 7.93 | 7.95 | 7.91 | -0.13% | 35,006 |
| Nov 6, 2025 | 7.98 | 7.99 | 7.92 | 7.96 | 7.92 | -0.13% | 23,074 |
| Nov 5, 2025 | 7.99 | 7.99 | 7.93 | 7.97 | 7.93 | -0.38% | 31,094 |
| Nov 4, 2025 | 7.96 | 8.00 | 7.92 | 8.00 | 7.96 | 0.50% | 30,282 |
| Nov 3, 2025 | 7.97 | 7.98 | 7.92 | 7.96 | 7.92 | -0.38% | 66,923 |
| Oct 31, 2025 | 8.00 | 8.01 | 7.96 | 7.99 | 7.95 | 0.50% | 46,411 |
| Oct 30, 2025 | 7.95 | 7.98 | 7.91 | 7.95 | 7.91 | 0.25% | 54,565 |
| Oct 29, 2025 | 7.93 | 7.99 | 7.92 | 7.93 | 7.89 | 0.13% | 14,993 |
| Oct 28, 2025 | 8.01 | 8.03 | 7.90 | 7.92 | 7.88 | -1.28% | 106,199 |
| Oct 27, 2025 | 8.05 | 8.07 | 7.99 | 8.02 | 7.98 | 0.29% | 43,709 |
| Oct 24, 2025 | 8.05 | 8.06 | 8.00 | 8.00 | 7.96 | 0.13% | 19,366 |
| Oct 23, 2025 | 8.07 | 8.07 | 7.96 | 7.99 | 7.95 | -0.37% | 45,231 |
| Oct 22, 2025 | 8.06 | 8.07 | 7.99 | 8.02 | 7.98 | -0.25% | 43,317 |
| Oct 21, 2025 | 8.18 | 8.18 | 8.02 | 8.04 | 8.00 | -1.23% | 38,482 |
| Oct 20, 2025 | 8.09 | 8.17 | 8.08 | 8.14 | 8.10 | 0.49% | 24,802 |
| Oct 17, 2025 | 8.06 | 8.11 | 8.02 | 8.10 | 8.06 | -0.25% | 47,226 |
| Oct 16, 2025 | 8.13 | 8.20 | 8.11 | 8.12 | 8.04 | -0.25% | 49,557 |
| Oct 15, 2025 | 8.13 | 8.15 | 8.10 | 8.14 | 8.05 | 1.12% | 46,012 |
| Oct 14, 2025 | 8.14 | 8.16 | 8.02 | 8.05 | 7.97 | -0.74% | 81,119 |
| Oct 13, 2025 | 8.09 | 8.16 | 8.09 | 8.11 | 8.03 | 0.75% | 17,430 |
| Oct 10, 2025 | 8.08 | 8.13 | 8.05 | 8.05 | 7.97 | -0.98% | 64,348 |
| Oct 9, 2025 | 8.07 | 8.15 | 8.07 | 8.13 | 8.05 | 0.68% | 164,290 |
| Oct 8, 2025 | 8.05 | 8.08 | 8.04 | 8.08 | 7.99 | 0.31% | 57,747 |
| Oct 7, 2025 | 8.02 | 8.05 | 8.01 | 8.05 | 7.97 | 0.75% | 53,054 |
| Oct 6, 2025 | 8.01 | 8.03 | 7.97 | 7.99 | 7.91 | 0.13% | 82,086 |
| Oct 3, 2025 | 8.02 | 8.03 | 7.98 | 7.98 | 7.90 | -0.25% | 35,635 |
| Oct 2, 2025 | 8.05 | 8.06 | 7.97 | 8.00 | 7.92 | -0.37% | 30,765 |
| Oct 1, 2025 | 8.04 | 8.07 | 8.00 | 8.03 | 7.95 | -0.12% | 83,708 |
| Sep 30, 2025 | 8.04 | 8.07 | 8.00 | 8.04 | 7.96 | 0.50% | 61,575 |
| Sep 29, 2025 | 8.04 | 8.08 | 7.97 | 8.00 | 7.92 | - | 59,921 |
| Sep 26, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 7.92 | -0.12% | 48,189 |