Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.088.118.008.008.00-1.23%48,000
Dec 4, 20258.108.138.048.108.100.50%71,316
Dec 3, 20258.108.148.028.068.06-0.62%26,410
Dec 2, 20258.148.158.108.118.110.12%36,701
Dec 1, 20258.088.158.038.108.10-0.12%59,140
Nov 28, 20258.048.118.038.118.111.25%43,123
Nov 26, 20257.948.047.928.018.010.63%73,161
Nov 25, 20257.977.987.937.967.960.38%67,037
Nov 24, 20257.837.957.837.937.931.02%33,604
Nov 21, 20257.857.907.817.857.850.51%36,145
Nov 20, 20257.837.967.817.817.81-0.64%55,900
Nov 19, 20258.018.017.857.867.86-1.87%65,017
Nov 18, 20258.058.057.958.018.01-0.12%27,364
Nov 17, 20258.058.098.028.028.02-0.99%34,821
Nov 14, 20258.088.128.068.108.06-0.25%19,629
Nov 13, 20258.138.158.098.128.08-0.25%23,554
Nov 12, 20258.128.158.078.148.100.49%33,027
Nov 11, 20258.108.128.078.108.060.37%30,190
Nov 10, 20257.998.127.998.078.031.51%110,095
Nov 7, 20257.938.007.937.957.91-0.13%35,006
Nov 6, 20257.987.997.927.967.92-0.13%23,074
Nov 5, 20257.997.997.937.977.93-0.38%31,094
Nov 4, 20257.968.007.928.007.960.50%30,282
Nov 3, 20257.977.987.927.967.92-0.38%66,923
Oct 31, 20258.008.017.967.997.950.50%46,411
Oct 30, 20257.957.987.917.957.910.25%54,565
Oct 29, 20257.937.997.927.937.890.13%14,993
Oct 28, 20258.018.037.907.927.88-1.28%106,199
Oct 27, 20258.058.077.998.027.980.29%43,709
Oct 24, 20258.058.068.008.007.960.13%19,366
Oct 23, 20258.078.077.967.997.95-0.37%45,231
Oct 22, 20258.068.077.998.027.98-0.25%43,317
Oct 21, 20258.188.188.028.048.00-1.23%38,482
Oct 20, 20258.098.178.088.148.100.49%24,802
Oct 17, 20258.068.118.028.108.06-0.25%47,226
Oct 16, 20258.138.208.118.128.04-0.25%49,557
Oct 15, 20258.138.158.108.148.051.12%46,012
Oct 14, 20258.148.168.028.057.97-0.74%81,119
Oct 13, 20258.098.168.098.118.030.75%17,430
Oct 10, 20258.088.138.058.057.97-0.98%64,348
Oct 9, 20258.078.158.078.138.050.68%164,290
Oct 8, 20258.058.088.048.087.990.31%57,747
Oct 7, 20258.028.058.018.057.970.75%53,054
Oct 6, 20258.018.037.977.997.910.13%82,086
Oct 3, 20258.028.037.987.987.90-0.25%35,635
Oct 2, 20258.058.067.978.007.92-0.37%30,765
Oct 1, 20258.048.078.008.037.95-0.12%83,708
Sep 30, 20258.048.078.008.047.960.50%61,575
Sep 29, 20258.048.087.978.007.92-59,921
Sep 26, 20258.008.058.008.007.92-0.12%48,189
Sep 25, 20257.928.027.898.017.930.75%81,380
Sep 24, 20257.927.957.867.957.871.02%48,970
Sep 23, 20257.907.907.837.877.79-0.13%73,174
Sep 22, 20257.887.907.807.887.800.45%38,891
Sep 19, 20257.857.867.807.857.760.06%30,917
Sep 18, 20257.867.867.797.847.76-0.19%50,815
Sep 17, 20257.928.017.847.867.73-1.07%103,507
Sep 16, 20257.958.007.927.947.810.13%51,822
Sep 15, 20257.957.987.927.937.80-0.50%39,845
Sep 12, 20257.937.997.937.977.840.25%28,073
Sep 11, 20257.977.977.947.957.82-15,963
Sep 10, 20257.937.987.917.957.820.89%21,716
Sep 9, 20257.937.947.867.887.76-0.25%34,225
Sep 8, 20257.937.957.907.907.78-0.50%22,065
Sep 5, 20257.987.987.917.947.81-60,140
Sep 4, 20257.888.007.867.947.810.38%73,130
Sep 3, 20257.917.947.857.917.780.25%26,444
Sep 2, 20257.907.947.857.897.77-0.50%42,912
Aug 29, 20257.967.977.927.937.80-0.06%40,879
Aug 28, 20257.887.967.887.947.810.57%34,782
Aug 27, 20257.867.937.857.897.770.64%29,388
Aug 26, 20257.917.947.847.847.72-0.88%47,569
Aug 25, 20257.917.947.857.917.780.13%120,974
Aug 22, 20257.937.997.817.907.78-0.38%49,049
Aug 21, 20257.928.007.877.937.800.13%29,829
Aug 20, 20257.927.987.877.927.790.64%47,623
Aug 19, 20257.968.007.877.877.75-1.13%89,306
Aug 18, 20257.937.987.927.967.83-0.13%34,289
Aug 15, 20258.008.007.957.977.80-22,137
Aug 14, 20257.988.007.957.977.800.25%24,767
Aug 13, 20258.038.067.937.957.78-0.75%42,554
Aug 12, 20258.078.077.978.017.84-0.37%56,710
Aug 11, 20258.038.057.988.047.870.50%28,116
Aug 8, 20258.008.027.998.007.830.25%56,400
Aug 7, 20257.968.007.947.987.810.25%77,310
Aug 6, 20257.957.987.927.967.790.51%52,537
Aug 5, 20257.897.967.887.927.750.38%57,115
Aug 4, 20257.857.907.807.897.720.70%123,063
Aug 1, 20257.827.857.777.847.670.19%34,581
Jul 31, 20257.827.837.757.827.660.13%61,806
Jul 30, 20257.797.817.737.817.650.64%89,692
Jul 29, 20257.837.837.757.767.60-0.89%36,495
Jul 28, 20257.857.857.797.837.670.26%27,926
Jul 25, 20257.827.837.787.817.65-0.01%26,168
Jul 24, 20257.827.837.807.817.650.14%18,299
Jul 23, 20257.857.867.797.807.64-0.32%44,494
Jul 22, 20257.797.847.797.837.660.84%48,522
Jul 21, 20257.807.817.757.767.60-0.26%24,831
Jul 18, 20257.767.817.767.787.62-54,476
Jul 17, 20257.747.797.747.787.570.52%36,316