Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
7.56
+0.04 (0.53%)
Jun 27, 2025, 4:00 PM - Market closed
Franklin Universal Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.54 | 7.57 | 7.53 | 7.56 | 7.56 | 0.53% | 28,510 |
| Jun 26, 2025 | 7.53 | 7.54 | 7.50 | 7.52 | 7.52 | 0.13% | 14,177 |
| Jun 25, 2025 | 7.50 | 7.55 | 7.50 | 7.51 | 7.51 | -0.27% | 31,190 |
| Jun 24, 2025 | 7.50 | 7.55 | 7.48 | 7.53 | 7.53 | 0.53% | 43,477 |
| Jun 23, 2025 | 7.44 | 7.52 | 7.44 | 7.49 | 7.49 | 0.67% | 23,573 |
| Jun 20, 2025 | 7.47 | 7.49 | 7.44 | 7.44 | 7.44 | 0.13% | 30,382 |
| Jun 18, 2025 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | -0.54% | 21,847 |
| Jun 17, 2025 | 7.46 | 7.48 | 7.45 | 7.47 | 7.47 | - | 19,538 |
| Jun 16, 2025 | 7.50 | 7.53 | 7.46 | 7.47 | 7.47 | -0.93% | 11,751 |
| Jun 13, 2025 | 7.51 | 7.54 | 7.50 | 7.54 | 7.50 | - | 17,443 |
| Jun 12, 2025 | 7.48 | 7.54 | 7.48 | 7.54 | 7.50 | 0.67% | 43,390 |
| Jun 11, 2025 | 7.49 | 7.52 | 7.47 | 7.49 | 7.45 | 0.07% | 57,095 |
| Jun 10, 2025 | 7.49 | 7.53 | 7.45 | 7.49 | 7.44 | 0.20% | 55,265 |
| Jun 9, 2025 | 7.49 | 7.50 | 7.45 | 7.47 | 7.43 | -0.07% | 35,105 |
| Jun 6, 2025 | 7.47 | 7.50 | 7.45 | 7.48 | 7.43 | 0.34% | 18,042 |
| Jun 5, 2025 | 7.51 | 7.51 | 7.45 | 7.45 | 7.41 | -0.80% | 4,607 |
| Jun 4, 2025 | 7.52 | 7.52 | 7.49 | 7.51 | 7.47 | - | 13,586 |
| Jun 3, 2025 | 7.52 | 7.53 | 7.47 | 7.51 | 7.47 | -0.13% | 15,178 |
| Jun 2, 2025 | 7.50 | 7.53 | 7.47 | 7.52 | 7.48 | 0.13% | 23,969 |
| May 30, 2025 | 7.49 | 7.52 | 7.46 | 7.51 | 7.47 | 0.54% | 65,976 |
| May 29, 2025 | 7.42 | 7.47 | 7.37 | 7.47 | 7.43 | 1.22% | 54,080 |
| May 28, 2025 | 7.45 | 7.45 | 7.37 | 7.38 | 7.34 | -1.34% | 37,764 |
| May 27, 2025 | 7.46 | 7.49 | 7.42 | 7.48 | 7.44 | 1.22% | 38,092 |
| May 23, 2025 | 7.42 | 7.43 | 7.38 | 7.39 | 7.35 | -0.67% | 22,310 |
| May 22, 2025 | 7.43 | 7.48 | 7.38 | 7.44 | 7.40 | - | 33,711 |
| May 21, 2025 | 7.52 | 7.52 | 7.42 | 7.44 | 7.40 | -1.20% | 26,576 |
| May 20, 2025 | 7.48 | 7.53 | 7.48 | 7.53 | 7.49 | 0.80% | 37,172 |
| May 19, 2025 | 7.42 | 7.53 | 7.42 | 7.47 | 7.43 | -0.80% | 43,083 |
| May 16, 2025 | 7.52 | 7.54 | 7.48 | 7.53 | 7.45 | 0.33% | 80,857 |
| May 15, 2025 | 7.46 | 7.51 | 7.46 | 7.51 | 7.42 | 0.60% | 44,090 |
| May 14, 2025 | 7.49 | 7.50 | 7.43 | 7.46 | 7.38 | -0.53% | 61,392 |
| May 13, 2025 | 7.43 | 7.50 | 7.43 | 7.50 | 7.42 | 0.40% | 20,190 |
| May 12, 2025 | 7.49 | 7.50 | 7.41 | 7.47 | 7.39 | 0.27% | 34,262 |
| May 9, 2025 | 7.45 | 7.48 | 7.43 | 7.45 | 7.37 | - | 29,909 |
| May 8, 2025 | 7.47 | 7.48 | 7.42 | 7.45 | 7.37 | -0.13% | 20,674 |
| May 7, 2025 | 7.46 | 7.49 | 7.45 | 7.46 | 7.38 | 0.09% | 33,130 |
| May 6, 2025 | 7.41 | 7.49 | 7.41 | 7.45 | 7.37 | 0.44% | 39,618 |
| May 5, 2025 | 7.45 | 7.47 | 7.40 | 7.42 | 7.34 | -0.54% | 17,874 |
| May 2, 2025 | 7.45 | 7.47 | 7.38 | 7.46 | 7.38 | 0.67% | 27,491 |
| May 1, 2025 | 7.40 | 7.48 | 7.39 | 7.41 | 7.33 | - | 60,090 |
| Apr 30, 2025 | 7.40 | 7.41 | 7.32 | 7.41 | 7.33 | - | 75,639 |
| Apr 29, 2025 | 7.38 | 7.43 | 7.32 | 7.41 | 7.33 | 0.75% | 36,757 |
| Apr 28, 2025 | 7.27 | 7.40 | 7.27 | 7.36 | 7.27 | 0.89% | 43,384 |
| Apr 25, 2025 | 7.29 | 7.32 | 7.28 | 7.29 | 7.21 | -0.14% | 14,003 |
| Apr 24, 2025 | 7.27 | 7.34 | 7.26 | 7.30 | 7.22 | 0.69% | 33,051 |
| Apr 23, 2025 | 7.25 | 7.29 | 7.23 | 7.25 | 7.17 | 0.28% | 123,651 |
| Apr 22, 2025 | 7.12 | 7.25 | 7.12 | 7.23 | 7.15 | 1.69% | 55,379 |
| Apr 21, 2025 | 7.19 | 7.19 | 7.11 | 7.11 | 7.03 | -1.80% | 17,791 |
| Apr 17, 2025 | 7.11 | 7.26 | 7.11 | 7.24 | 7.16 | 0.84% | 26,855 |
| Apr 16, 2025 | 7.23 | 7.25 | 7.17 | 7.18 | 7.06 | -0.62% | 32,357 |