Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Franklin Universal Trust (FT)
Franklin Universal Trust (FT) Historical

FT Franklin Universal Trust

6.8177

0.0177 (0.26%)

May 24 2024 - Closed

Delayed by 15 minutes

FT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	6.82	0.02	0.29%	6.79	6.8492	6.78	41,624
May 23 2024	6.80	-0.09	-1.23%	6.87	6.87	6.795	24,407
May 22 2024	6.885	-0.03	-0.36%	6.91	6.94	6.88	53,031
May 21 2024	6.91	0.03	0.44%	6.86	6.925	6.86	102,045
May 20 2024	6.88	0.04	0.58%	6.84	6.8857	6.84	46,740
May 17 2024	6.84	0.02	0.29%	6.82	6.86	6.82	44,870
May 16 2024	6.82	-0.07	-0.94%	6.88	6.88	6.81	41,085
May 15 2024	6.885	0.05	0.73%	6.88	6.89	6.85	39,276
May 14 2024	6.835	-0.01	-0.15%	6.86	6.86	6.81	20,378
May 13 2024	6.845	0.04	0.51%	6.84	6.865	6.83	23,386
May 10 2024	6.81	-0.02	-0.22%	6.84	6.84	6.80	36,893
May 09 2024	6.8253	0.07	0.97%	6.78	6.8499	6.77	91,343
May 08 2024	6.76	0.02	0.30%	6.75	6.77	6.7201	33,647
May 07 2024	6.74	0.03	0.45%	6.74	6.75	6.71	47,431
May 06 2024	6.71	0.04	0.68%	6.70	6.7163	6.69	39,426
May 03 2024	6.665	0.04	0.68%	6.67	6.68	6.6424	37,129
May 02 2024	6.62	-0.01	-0.15%	6.64	6.6498	6.62	32,412
May 01 2024	6.63	0.08	1.22%	6.56	6.64	6.56	68,711
Apr 30 2024	6.55	-0.02	-0.30%	6.62	6.62	6.52	101,626
Apr 29 2024	6.57	0.00	0.00%	6.58	6.60	6.53	68,839
Apr 26 2024	6.57	0.02	0.31%	6.59	6.60	6.56	33,367
Apr 25 2024	6.55	-0.02	-0.37%	6.5383	6.57	6.53	14,332
Apr 24 2024	6.5746	0.02	0.30%	6.54	6.575	6.52	24,005
Apr 23 2024	6.555	0.05	0.85%	6.52	6.58	6.52	33,668
Apr 22 2024	6.50	0.03	0.46%	6.49	6.53	6.49	67,764
Apr 19 2024	6.47	0.02	0.31%	6.47	6.50	6.459	40,319
Apr 18 2024	6.45	0.01	0.16%	6.46	6.47	6.4134	31,542
Apr 17 2024	6.44	0.07	1.11%	6.37	6.46	6.37	45,564
Apr 16 2024	6.369	-0.03	-0.48%	6.36	6.39	6.34	31,885
Apr 15 2024	6.40	-0.10	-1.54%	6.48	6.53	6.40	30,968
Apr 12 2024	6.50	-0.10	-1.52%	6.56	6.5603	6.48	60,035
Apr 11 2024	6.60	0.03	0.52%	6.58	6.60	6.55	34,753
Apr 10 2024	6.566	-0.11	-1.65%	6.61	6.61	6.545	55,117
Apr 09 2024	6.676	0.05	0.69%	6.65	6.68	6.645	13,340
Apr 08 2024	6.63	0.00	0.00%	6.63	6.63	6.61	35,378
Apr 05 2024	6.63	0.03	0.45%	6.59	6.66	6.59	37,932
Apr 04 2024	6.60	-0.06	-0.90%	6.63	6.69	6.5894	69,543
Apr 03 2024	6.66	0.03	0.45%	6.64	6.69	6.62	48,240
Apr 02 2024	6.63	-0.04	-0.53%	6.60	6.67	6.5905	42,717
Apr 01 2024	6.665	0.03	0.38%	6.64	6.6897	6.59	116,502
Mar 28 2024	6.64	0.04	0.61%	6.61	6.65	6.60	78,810
Mar 27 2024	6.60	0.08	1.23%	6.51	6.60	6.51	67,796
Mar 26 2024	6.52	0.02	0.31%	6.53	6.5406	6.50	73,698
Mar 25 2024	6.50	0.01	0.18%	6.50	6.52	6.485	72,982
Mar 22 2024	6.4885	0.02	0.29%	6.50	6.50	6.48	33,990
Mar 21 2024	6.47	-0.05	-0.77%	6.56	6.56	6.46	227,970
Mar 20 2024	6.52	0.02	0.31%	6.51	6.55	6.50	79,209
Mar 19 2024	6.50	0.03	0.46%	6.49	6.52	6.49	55,547
Mar 18 2024	6.47	-0.04	-0.61%	6.45	6.50	6.45	73,413
Mar 15 2024	6.51	0.01	0.15%	6.52	6.52	6.4852	30,187
Mar 14 2024	6.50	-0.07	-1.07%	6.58	6.58	6.45	71,046
Mar 13 2024	6.57	-0.01	-0.14%	6.53	6.5985	6.53	57,677
Mar 12 2024	6.579	-0.02	-0.32%	6.60	6.60	6.5499	70,649
Mar 11 2024	6.60	0.04	0.61%	6.58	6.60	6.57	26,686
Mar 08 2024	6.56	0.07	1.08%	6.52	6.59	6.4901	103,515
Mar 07 2024	6.4897	-0.01	-0.16%	6.50	6.52	6.47	120,270
Mar 06 2024	6.50	0.05	0.78%	6.47	6.54	6.47	40,669
Mar 05 2024	6.45	-0.03	-0.46%	6.53	6.5477	6.44	67,861
Mar 04 2024	6.48	-0.01	-0.15%	6.44	6.505	6.44	105,277
Mar 01 2024	6.49	0.01	0.15%	6.49	6.50	6.4501	62,857
Feb 29 2024	6.48	0.03	0.47%	6.50	6.51	6.45	42,461
Feb 28 2024	6.45	0.02	0.31%	6.40	6.47	6.40	56,668
Feb 27 2024	6.43	0.01	0.16%	6.42	6.48	6.42	65,734
Feb 26 2024	6.42	-0.07	-1.08%	6.51	6.51	6.40	66,178

Franklin Universal

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions