5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
+2.26%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
+9.26%
Franklin Universal Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.21 | $8.20 (-0.12%) | $8.21 | $8.13 | 38.77 K | $205.58 M |
| 05/05/2026 | $8.15 | $8.21 (0.74%) | $8.21 | $8.15 | 30.90 K | $206.33 M |
| 05/04/2026 | $8.15 | $8.14 (-0.12%) | $8.23 | $8.14 | 76.80 K | $204.57 M |
| 05/01/2026 | $8.23 | $8.23 (0%) | $8.28 | $8.22 | 22.60 K | $206.84 M |
| 04/30/2026 | $8.16 | $8.21 (0.61%) | $8.24 | $8.13 | 74.80 K | $206.33 M |
| 04/29/2026 | $8.16 | $8.13 (-0.37%) | $8.18 | $8.10 | 30.72 K | $204.32 M |
| 04/28/2026 | $8.09 | $8.15 (0.74%) | $8.17 | $8.09 | 47.91 K | $204.82 M |
| 04/27/2026 | $8.09 | $8.12 (0.37%) | $8.17 | $8.09 | 62.15 K | $204.07 M |
| 04/24/2026 | $8.15 | $8.14 (-0.12%) | $8.19 | $8.11 | 32.32 K | $204.57 M |
| 04/23/2026 | $8.13 | $8.15 (0.25%) | $8.20 | $8.11 | 24.82 K | $204.82 M |
| 04/22/2026 | $8.23 | $8.20 (-0.36%) | $8.25 | $8.19 | 39.01 K | $206.08 M |
| 04/21/2026 | $8.31 | $8.20 (-1.32%) | $8.33 | $8.20 | 46.94 K | $206.08 M |
| 04/20/2026 | $8.32 | $8.27 (-0.6%) | $8.34 | $8.25 | 22.22 K | $207.84 M |
| 04/17/2026 | $8.30 | $8.33 (0.36%) | $8.35 | $8.22 | 27.82 K | $209.35 M |
| 04/16/2026 | $8.27 | $8.29 (0.24%) | $8.30 | $8.24 | 36.10 K | $208.34 M |
| 04/15/2026 | $8.29 | $8.23 (-0.72%) | $8.29 | $8.22 | 14.91 K | $206.84 M |
| 04/14/2026 | $8.20 | $8.25 (0.61%) | $8.29 | $8.20 | 15.21 K | $207.34 M |
| 04/13/2026 | $8.20 | $8.24 (0.49%) | $8.26 | $8.19 | 50.80 K | $207.09 M |
| 04/10/2026 | $8.23 | $8.26 (0.36%) | $8.29 | $8.23 | 35.50 K | $207.59 M |
| 04/09/2026 | $8.20 | $8.24 (0.49%) | $8.26 | $8.20 | 15.81 K | $207.09 M |
| 04/08/2026 | $8.16 | $8.20 (0.49%) | $8.20 | $8.13 | 15.72 K | $206.08 M |
| 04/07/2026 | $8.12 | $8.09 (-0.37%) | $8.18 | $8.09 | 43.30 K | $203.32 M |
| 04/06/2026 | $8.15 | $8.17 (0.25%) | $8.19 | $8.14 | 26.53 K | $205.33 M |
| 04/02/2026 | $8.05 | $8.13 (0.99%) | $8.17 | $7.97 | 22.32 K | $204.32 M |
| 04/01/2026 | $7.98 | $8.10 (1.5%) | $8.13 | $7.98 | 37.04 K | $203.57 M |
| 03/31/2026 | $7.93 | $8.01 (1.01%) | $8.02 | $7.87 | 56.41 K | $201.31 M |
| 03/30/2026 | $7.82 | $7.86 (0.51%) | $7.93 | $7.82 | 32.10 K | $197.54 M |
| 03/27/2026 | $7.90 | $7.84 (-0.76%) | $7.92 | $7.83 | 22.20 K | $197.03 M |
| 03/26/2026 | $7.95 | $7.87 (-1.01%) | $8.01 | $7.87 | 35.40 K | $197.79 M |
| 03/25/2026 | $8.03 | $8.01 (-0.25%) | $8.04 | $7.99 | 24.20 K | $201.31 M |
| 03/24/2026 | $7.95 | $7.95 (0%) | $7.99 | $7.95 | 31.00 K | $199.80 M |
| 03/23/2026 | $8.04 | $8.03 (-0.12%) | $8.08 | $8.01 | 76.82 K | $201.81 M |
| 03/20/2026 | $8.11 | $8.00 (-1.36%) | $8.15 | $8.00 | 65.80 K | $201.06 M |
| 03/19/2026 | $8.14 | $8.12 (-0.25%) | $8.16 | $8.10 | 9.81 K | $204.07 M |
| 03/18/2026 | $8.22 | $8.19 (-0.36%) | $8.27 | $8.18 | 29.11 K | $205.83 M |
| 03/17/2026 | $8.18 | $8.25 (0.86%) | $8.25 | $8.16 | 31.24 K | $207.34 M |
| 03/16/2026 | $8.11 | $8.13 (0.25%) | $8.20 | $8.11 | 10.63 K | $204.32 M |
| 03/13/2026 | $8.06 | $8.13 (0.87%) | $8.22 | $8.06 | 26.36 K | $204.32 M |
| 03/12/2026 | $8.17 | $8.07 (-1.22%) | $8.17 | $8.07 | 20.63 K | $202.81 M |
| 03/11/2026 | $8.16 | $8.16 (0%) | $8.20 | $8.14 | 51.50 K | $205.08 M |
| 03/10/2026 | $8.12 | $8.17 (0.62%) | $8.17 | $8.06 | 36.70 K | $205.33 M |
| 03/09/2026 | $8.16 | $8.12 (-0.49%) | $8.16 | $8.04 | 32.10 K | $204.07 M |
| 03/06/2026 | $8.17 | $8.20 (0.37%) | $8.22 | $8.12 | 26.72 K | $206.08 M |
| 03/05/2026 | $8.28 | $8.24 (-0.48%) | $8.30 | $8.22 | 53.25 K | $207.09 M |
| 03/04/2026 | $8.27 | $8.28 (0.12%) | $8.32 | $8.25 | 43.84 K | $208.09 M |
| 03/03/2026 | $8.25 | $8.27 (0.24%) | $8.35 | $8.18 | 85.40 K | $207.84 M |
| 03/02/2026 | $8.31 | $8.29 (-0.24%) | $8.31 | $8.26 | 47.20 K | $208.34 M |
| 02/27/2026 | $8.29 | $8.29 (0%) | $8.32 | $8.27 | 67.23 K | $208.34 M |
| 02/26/2026 | $8.25 | $8.26 (0.12%) | $8.32 | $8.24 | 42.50 K | $207.59 M |
| 02/25/2026 | $8.29 | $8.28 (-0.12%) | $8.29 | $8.21 | 15.30 K | $208.09 M |
| 02/24/2026 | $8.25 | $8.25 (0%) | $8.26 | $8.22 | 48.50 K | $207.34 M |
| 02/23/2026 | $8.21 | $8.23 (0.24%) | $8.29 | $8.20 | 35.84 K | $206.84 M |
| 02/20/2026 | $8.24 | $8.20 (-0.49%) | $8.27 | $8.20 | 99.60 K | $206.08 M |
| 02/19/2026 | $8.22 | $8.26 (0.49%) | $8.28 | $8.19 | 65.80 K | $207.59 M |
| 02/18/2026 | $8.29 | $8.26 (-0.36%) | $8.32 | $8.22 | 81.50 K | $207.59 M |
| 02/17/2026 | $8.32 | $8.26 (-0.72%) | $8.32 | $8.26 | 60.34 K | $207.59 M |
| 02/13/2026 | $8.28 | $8.26 (-0.24%) | $8.35 | $8.26 | 105.33 K | $207.59 M |
| 02/12/2026 | $8.23 | $8.26 (0.36%) | $8.30 | $8.23 | 141.70 K | $207.59 M |
| 02/11/2026 | $8.23 | $8.23 (0%) | $8.23 | $8.17 | 103.24 K | $206.84 M |
| 02/10/2026 | $8.12 | $8.19 (0.86%) | $8.20 | $8.12 | 73.25 K | $205.83 M |
| 02/09/2026 | $8.10 | $8.14 (0.49%) | $8.16 | $8.10 | 52.15 K | $204.57 M |
| 02/06/2026 | $8.08 | $8.11 (0.37%) | $8.14 | $8.08 | 55.40 K | $203.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
