Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
7.95
-0.06 (-0.75%)
Aug 13, 2025, 4:00 PM - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.03 | 8.06 | 7.93 | 7.95 | 7.95 | -0.75% | 42,554 |
| Aug 12, 2025 | 8.07 | 8.07 | 7.97 | 8.01 | 8.01 | -0.37% | 56,710 |
| Aug 11, 2025 | 8.03 | 8.05 | 7.98 | 8.04 | 8.04 | 0.50% | 28,116 |
| Aug 8, 2025 | 8.00 | 8.02 | 7.99 | 8.00 | 8.00 | 0.25% | 56,400 |
| Aug 7, 2025 | 7.96 | 8.00 | 7.94 | 7.98 | 7.98 | 0.25% | 77,310 |
| Aug 6, 2025 | 7.95 | 7.98 | 7.92 | 7.96 | 7.96 | 0.51% | 52,537 |
| Aug 5, 2025 | 7.89 | 7.96 | 7.88 | 7.92 | 7.92 | 0.38% | 57,115 |
| Aug 4, 2025 | 7.85 | 7.90 | 7.80 | 7.89 | 7.89 | 0.70% | 123,063 |
| Aug 1, 2025 | 7.82 | 7.85 | 7.77 | 7.84 | 7.84 | 0.19% | 34,581 |
| Jul 31, 2025 | 7.82 | 7.83 | 7.75 | 7.82 | 7.82 | 0.13% | 61,806 |
| Jul 30, 2025 | 7.79 | 7.81 | 7.73 | 7.81 | 7.81 | 0.64% | 89,692 |
| Jul 29, 2025 | 7.83 | 7.83 | 7.75 | 7.76 | 7.76 | -0.89% | 36,495 |
| Jul 28, 2025 | 7.85 | 7.85 | 7.79 | 7.83 | 7.83 | 0.26% | 27,926 |
| Jul 25, 2025 | 7.82 | 7.83 | 7.78 | 7.81 | 7.81 | -0.01% | 26,168 |
| Jul 24, 2025 | 7.82 | 7.83 | 7.80 | 7.81 | 7.81 | 0.14% | 18,299 |
| Jul 23, 2025 | 7.85 | 7.86 | 7.79 | 7.80 | 7.80 | -0.32% | 44,494 |
| Jul 22, 2025 | 7.79 | 7.84 | 7.79 | 7.83 | 7.83 | 0.84% | 48,522 |
| Jul 21, 2025 | 7.80 | 7.81 | 7.75 | 7.76 | 7.76 | -0.26% | 24,831 |
| Jul 18, 2025 | 7.76 | 7.81 | 7.76 | 7.78 | 7.78 | - | 54,476 |
| Jul 17, 2025 | 7.74 | 7.79 | 7.74 | 7.78 | 7.74 | 0.52% | 36,316 |
| Jul 16, 2025 | 7.72 | 7.76 | 7.71 | 7.74 | 7.70 | 0.39% | 19,439 |
| Jul 15, 2025 | 7.75 | 7.76 | 7.68 | 7.71 | 7.67 | -0.26% | 31,337 |
| Jul 14, 2025 | 7.73 | 7.74 | 7.57 | 7.73 | 7.69 | -0.13% | 22,042 |
| Jul 11, 2025 | 7.69 | 7.79 | 7.67 | 7.74 | 7.70 | 0.78% | 107,903 |
| Jul 10, 2025 | 7.72 | 7.72 | 7.65 | 7.68 | 7.64 | -0.78% | 28,715 |
| Jul 9, 2025 | 7.59 | 7.77 | 7.58 | 7.74 | 7.70 | 1.98% | 104,007 |
| Jul 8, 2025 | 7.65 | 7.67 | 7.45 | 7.59 | 7.55 | -0.52% | 65,915 |
| Jul 7, 2025 | 7.67 | 7.68 | 7.59 | 7.63 | 7.59 | -0.59% | 42,333 |
| Jul 3, 2025 | 7.69 | 7.69 | 7.65 | 7.68 | 7.63 | -0.20% | 8,458 |
| Jul 2, 2025 | 7.69 | 7.69 | 7.57 | 7.69 | 7.65 | 0.39% | 43,473 |
| Jul 1, 2025 | 7.62 | 7.66 | 7.52 | 7.66 | 7.62 | 0.52% | 41,988 |
| Jun 30, 2025 | 7.57 | 7.62 | 7.52 | 7.62 | 7.58 | 0.79% | 51,164 |
| Jun 27, 2025 | 7.54 | 7.57 | 7.53 | 7.56 | 7.52 | 0.53% | 28,510 |
| Jun 26, 2025 | 7.53 | 7.54 | 7.50 | 7.52 | 7.48 | 0.13% | 14,177 |
| Jun 25, 2025 | 7.50 | 7.55 | 7.50 | 7.51 | 7.47 | -0.27% | 31,190 |
| Jun 24, 2025 | 7.50 | 7.55 | 7.48 | 7.53 | 7.49 | 0.53% | 43,477 |
| Jun 23, 2025 | 7.44 | 7.52 | 7.44 | 7.49 | 7.45 | 0.67% | 23,573 |
| Jun 20, 2025 | 7.47 | 7.49 | 7.44 | 7.44 | 7.40 | 0.13% | 30,382 |
| Jun 18, 2025 | 7.46 | 7.46 | 7.43 | 7.43 | 7.39 | -0.54% | 21,847 |
| Jun 17, 2025 | 7.46 | 7.48 | 7.45 | 7.47 | 7.43 | - | 19,538 |
| Jun 16, 2025 | 7.50 | 7.53 | 7.46 | 7.47 | 7.43 | -0.93% | 11,751 |
| Jun 13, 2025 | 7.51 | 7.54 | 7.50 | 7.54 | 7.46 | - | 17,443 |
| Jun 12, 2025 | 7.48 | 7.54 | 7.48 | 7.54 | 7.46 | 0.67% | 43,390 |
| Jun 11, 2025 | 7.49 | 7.52 | 7.47 | 7.49 | 7.41 | 0.07% | 57,095 |
| Jun 10, 2025 | 7.49 | 7.53 | 7.45 | 7.49 | 7.40 | 0.20% | 55,265 |
| Jun 9, 2025 | 7.49 | 7.50 | 7.45 | 7.47 | 7.39 | -0.07% | 35,105 |
| Jun 6, 2025 | 7.47 | 7.50 | 7.45 | 7.48 | 7.39 | 0.34% | 18,042 |
| Jun 5, 2025 | 7.51 | 7.51 | 7.45 | 7.45 | 7.37 | -0.80% | 4,607 |
| Jun 4, 2025 | 7.52 | 7.52 | 7.49 | 7.51 | 7.43 | - | 13,586 |
| Jun 3, 2025 | 7.52 | 7.53 | 7.47 | 7.51 | 7.43 | -0.13% | 15,178 |