Skip to main content
Franklin Universal Trust (FT)
NYSE: FT · Real-Time Price · USD
8.24
-0.04 (-0.48%)
Mar 5, 2026, 4:00 PM EST - Market closed

Franklin Universal Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.288.308.228.248.24-0.48%53,205
Mar 4, 20268.278.328.258.288.280.12%43,836
Mar 3, 20268.258.358.188.278.27-0.24%85,382
Mar 2, 20268.318.318.268.298.29-47,184
Feb 27, 20268.298.328.278.298.290.36%67,233
Feb 26, 20268.258.328.248.268.26-0.24%42,490
Feb 25, 20268.298.298.218.288.280.36%15,261
Feb 24, 20268.258.268.228.258.250.24%48,482
Feb 23, 20268.218.298.208.238.230.33%35,837
Feb 20, 20268.248.278.208.208.20-0.69%99,573
Feb 19, 20268.228.288.198.268.22-65,755
Feb 18, 20268.298.328.228.268.22-81,472
Feb 17, 20268.328.338.268.268.22-60,344
Feb 13, 20268.288.358.268.268.22-105,332
Feb 12, 20268.238.308.238.268.220.36%141,668
Feb 11, 20268.238.238.178.238.190.49%103,241
Feb 10, 20268.128.208.128.198.150.61%73,246
Feb 9, 20268.108.168.108.148.100.37%52,148
Feb 6, 20268.088.148.088.118.07-0.12%55,358
Feb 5, 20268.138.158.098.128.080.12%67,137
Feb 4, 20268.148.158.098.118.07-0.12%55,669
Feb 3, 20268.118.148.098.128.080.37%47,161
Feb 2, 20268.038.148.038.098.05-0.37%37,263
Jan 30, 20268.088.138.018.128.080.62%120,644
Jan 29, 20268.098.118.038.078.030.12%98,351
Jan 28, 20268.098.118.058.068.02-62,936
Jan 27, 20268.058.088.038.068.020.12%49,852
Jan 26, 20268.048.108.018.058.010.50%33,039
Jan 23, 20268.028.098.008.017.97-0.87%49,217
Jan 22, 20268.148.148.088.088.00-0.49%100,574
Jan 21, 20268.168.178.088.128.04-0.04%89,928
Jan 20, 20268.138.178.118.128.04-0.25%35,955
Jan 16, 20268.148.178.048.148.060.04%40,917
Jan 15, 20268.118.148.118.148.060.25%20,428
Jan 14, 20268.098.128.068.128.040.62%37,244
Jan 13, 20268.058.118.038.077.990.37%37,664
Jan 12, 20268.028.068.018.047.96-26,907
Jan 9, 20267.998.057.978.047.961.13%47,803
Jan 8, 20267.918.017.917.957.870.13%32,226
Jan 7, 20268.008.057.917.947.86-0.38%50,691
Jan 6, 20267.958.007.917.977.89-0.29%57,497
Jan 5, 20268.038.047.967.997.91-0.34%60,664
Jan 2, 20268.038.047.948.027.940.25%16,462
Dec 31, 20258.048.047.988.007.92-42,567
Dec 30, 20258.018.057.998.007.92-35,418
Dec 29, 20258.028.057.878.007.920.13%47,433
Dec 26, 20258.048.077.997.997.91-0.68%18,693
Dec 24, 20257.998.077.998.057.960.73%24,050
Dec 23, 20257.957.997.957.997.900.66%22,478
Dec 22, 20257.937.987.927.947.850.19%26,662
Dec 19, 20257.957.957.917.927.840.13%26,343
Dec 18, 20257.847.947.837.917.831.15%59,206
Dec 17, 20257.857.887.807.827.74-0.51%42,318
Dec 16, 20257.867.917.837.867.78-0.38%67,413
Dec 15, 20257.867.897.797.897.810.38%79,704
Dec 12, 20257.957.997.867.867.74-1.13%50,424
Dec 11, 20257.917.997.897.957.82-65,868
Dec 10, 20257.957.967.847.957.820.25%42,146
Dec 9, 20257.928.047.917.937.81-0.38%66,003
Dec 8, 20258.018.047.957.967.83-0.50%60,080
Dec 5, 20258.088.118.008.007.87-1.23%48,000
Dec 4, 20258.108.138.048.107.970.50%71,316
Dec 3, 20258.108.148.028.067.93-0.62%26,410
Dec 2, 20258.148.158.108.117.980.12%36,701
Dec 1, 20258.088.158.038.107.97-0.12%59,140
Nov 28, 20258.048.118.038.117.981.25%43,125
Nov 26, 20257.948.047.928.017.880.63%73,161
Nov 25, 20257.977.987.937.967.830.38%67,037
Nov 24, 20257.837.957.837.937.811.02%33,604
Nov 21, 20257.857.907.817.857.730.51%36,145
Nov 20, 20257.837.967.817.817.69-0.64%55,900
Nov 19, 20258.018.017.857.867.74-1.87%65,017
Nov 18, 20258.058.057.958.017.88-0.12%27,364
Nov 17, 20258.058.098.028.027.89-0.99%34,821
Nov 14, 20258.088.128.068.107.93-0.25%19,629
Nov 13, 20258.138.158.098.127.95-0.25%23,554
Nov 12, 20258.128.158.078.147.970.49%33,027
Nov 11, 20258.108.128.078.107.930.37%30,190
Nov 10, 20257.998.127.998.077.901.51%110,095
Nov 7, 20257.938.007.937.957.78-0.13%35,006
Nov 6, 20257.987.997.927.967.79-0.13%23,074
Nov 5, 20257.997.997.937.977.80-0.38%31,094
Nov 4, 20257.968.007.928.007.830.50%30,282
Nov 3, 20257.977.987.927.967.79-0.38%66,923
Oct 31, 20258.008.017.967.997.820.50%46,411
Oct 30, 20257.957.987.917.957.780.25%54,565
Oct 29, 20257.937.997.927.937.760.13%14,993
Oct 28, 20258.018.037.907.927.75-1.28%106,199
Oct 27, 20258.058.077.998.027.860.29%43,709
Oct 24, 20258.058.068.008.007.830.13%19,366
Oct 23, 20258.078.077.967.997.82-0.37%45,231
Oct 22, 20258.068.077.998.027.85-0.25%43,317
Oct 21, 20258.188.188.028.047.87-1.23%38,482
Oct 20, 20258.098.178.088.147.970.49%24,802
Oct 17, 20258.068.118.028.107.93-0.25%47,226
Oct 16, 20258.138.208.118.127.91-0.25%49,557
Oct 15, 20258.138.158.108.147.931.12%46,012
Oct 14, 20258.148.168.028.057.84-0.74%81,119
Oct 13, 20258.098.168.098.117.900.75%17,430
Oct 10, 20258.088.138.058.057.84-0.98%64,348