Franklin Universal Trust (FT) NYSE
8.13
+0.03000019(+0.37%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.13
+0.03000019(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.05 | 8.13 | 8.13 | 8.17 | 7.97 | 22,317 |
| April 01, 2026 | 7.98 | 8.1 | 8.1 | 8.13 | 7.98 | 37,039 |
| March 31, 2026 | 7.93 | 8.01 | 8.01 | 8.02 | 7.87 | 55,111 |
| March 30, 2026 | 7.82 | 7.86 | 7.86 | 7.93 | 7.82 | 32,082 |
| March 27, 2026 | 7.9 | 7.84 | 7.84 | 7.92 | 7.83 | 22,153 |
| March 26, 2026 | 7.95 | 7.87 | 7.87 | 8.01 | 7.87 | 34,650 |
| March 25, 2026 | 8.03 | 8.01 | 8.01 | 8.04 | 7.99 | 24,149 |
| March 24, 2026 | 7.95 | 7.95 | 7.95 | 7.99 | 7.95 | 30,998 |
| March 23, 2026 | 8.04 | 8.03 | 8.03 | 8.08 | 8.01 | 76,820 |
| March 20, 2026 | 8.11 | 8 | 8 | 8.15 | 8 | 65,571 |
| March 19, 2026 | 8.14 | 8.12 | 8.12 | 8.16 | 8.1 | 9,806 |
| March 18, 2026 | 8.22 | 8.19 | 8.19 | 8.27 | 8.18 | 29,107 |
| March 17, 2026 | 8.18 | 8.25 | 8.25 | 8.25 | 8.16 | 31,240 |
| March 16, 2026 | 8.11 | 8.13 | 8.13 | 8.2 | 8.11 | 10,631 |
| March 13, 2026 | 8.06 | 8.13 | 8.13 | 8.22 | 8.06 | 26,241 |
| March 12, 2026 | 8.17 | 8.07 | 8.07 | 8.17 | 8.07 | 19,430 |
| March 11, 2026 | 8.16 | 8.16 | 8.16 | 8.2 | 8.14 | 51,485 |
| March 10, 2026 | 8.12 | 8.17 | 8.17 | 8.17 | 8.06 | 36,673 |
| March 09, 2026 | 8.16 | 8.12 | 8.12 | 8.16 | 8.04 | 32,084 |
| March 06, 2026 | 8.17 | 8.2 | 8.2 | 8.22 | 8.12 | 26,723 |
| March 05, 2026 | 8.28 | 8.24 | 8.24 | 8.3 | 8.22 | 53,245 |
| March 04, 2026 | 8.27 | 8.27 | 8.27 | 8.32 | 8.25 | 43,827 |
| March 03, 2026 | 8.25 | 8.27 | 8.27 | 8.35 | 8.18 | 85,400 |
| March 02, 2026 | 8.31 | 8.29 | 8.29 | 8.31 | 8.26 | 47,200 |
| February 27, 2026 | 8.29 | 8.29 | 8.29 | 8.32 | 8.27 | 67,233 |
| February 26, 2026 | 8.25 | 8.26 | 8.26 | 8.32 | 8.24 | 42,500 |
| February 25, 2026 | 8.29 | 8.28 | 8.28 | 8.29 | 8.21 | 15,300 |
| February 24, 2026 | 8.25 | 8.25 | 8.25 | 8.26 | 8.22 | 48,500 |
| February 23, 2026 | 8.21 | 8.23 | 8.23 | 8.29 | 8.2 | 35,837 |
| February 20, 2026 | 8.24 | 8.2 | 0 | 8.27 | 8.2 | 99,600 |
| February 19, 2026 | 8.22 | 8.26 | 0 | 8.28 | 8.19 | 65,800 |
| February 18, 2026 | 8.29 | 8.26 | 0 | 8.32 | 8.22 | 81,500 |
| February 17, 2026 | 8.32 | 8.26 | 0 | 8.32 | 8.26 | 60,344 |
| February 13, 2026 | 8.28 | 8.26 | 0 | 8.35 | 8.26 | 105,332 |
| February 12, 2026 | 8.23 | 8.26 | 0 | 8.3 | 8.23 | 141,700 |
| February 11, 2026 | 8.23 | 8.23 | 0 | 8.23 | 8.17 | 103,241 |
| February 10, 2026 | 8.12 | 8.19 | 0 | 8.2 | 8.12 | 73,246 |
| February 09, 2026 | 8.1 | 8.14 | 0 | 8.16 | 8.1 | 52,148 |
| February 06, 2026 | 8.08 | 8.11 | 0 | 8.14 | 8.08 | 55,400 |
| February 05, 2026 | 8.13 | 8.12 | 0 | 8.15 | 8.09 | 67,137 |
| February 04, 2026 | 8.14 | 8.11 | 0 | 8.15 | 8.09 | 55,700 |
| February 03, 2026 | 8.11 | 8.12 | 0 | 8.14 | 8.09 | 47,200 |
| February 02, 2026 | 8.03 | 8.09 | 0 | 8.14 | 8.03 | 37,300 |
| January 30, 2026 | 8.08 | 8.12 | 0 | 8.13 | 8.01 | 120,644 |
| January 29, 2026 | 8.09 | 8.07 | 0 | 8.11 | 8.03 | 98,400 |
| January 28, 2026 | 8.09 | 8.06 | 0 | 8.11 | 8.05 | 62,936 |
| January 27, 2026 | 8.05 | 8.06 | 0 | 8.08 | 8.03 | 49,900 |
| January 26, 2026 | 8.04 | 8.05 | 0 | 8.1 | 8.01 | 33,039 |
| January 23, 2026 | 8.02 | 8.01 | 0 | 8.09 | 8 | 49,217 |
| January 22, 2026 | 8.14 | 8.08 | 0 | 8.14 | 8.08 | 100,600 |
| January 21, 2026 | 8.16 | 8.12 | 0 | 8.17 | 8.08 | 89,928 |
| January 20, 2026 | 8.13 | 8.12 | 0 | 8.17 | 8.11 | 36,000 |
| January 16, 2026 | 8.14 | 8.14 | 0 | 8.17 | 8.04 | 40,917 |
| January 15, 2026 | 8.11 | 8.14 | 0 | 8.14 | 8.11 | 20,428 |
| January 14, 2026 | 8.09 | 8.12 | 0 | 8.12 | 8.06 | 37,244 |
| January 13, 2026 | 8.05 | 8.07 | 0 | 8.11 | 8.03 | 37,700 |
| January 12, 2026 | 8.02 | 8.04 | 0 | 8.06 | 8.01 | 26,907 |
| January 09, 2026 | 7.99 | 8.04 | 0 | 8.05 | 7.97 | 47,803 |
| January 08, 2026 | 7.91 | 7.95 | 0 | 8.01 | 7.91 | 32,226 |
| January 07, 2026 | 8 | 7.94 | 0 | 8.05 | 7.91 | 50,700 |