5 DAY PERFORMANCE
+11.20%
1 MONTH PERFORMANCE
+15.79%
3 MONTH PERFORMANCE
+3.17%
6 MONTH PERFORMANCE
-0.85%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
+2.13%
Franklin Universal Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.42 | $7.37 (-0.67%) | $7.45 | $7.36 | 64.62 K | $185.22 M |
| 11/04/2026 | $7.39 | $7.42 (0.41%) | $7.44 | $7.35 | 34.51 K | $186.48 M |
| 11/03/2026 | $7.35 | $7.40 (0.68%) | $7.42 | $7.32 | 61.05 K | $185.98 M |
| 11/02/2026 | $7.31 | $7.36 (0.68%) | $7.40 | $7.29 | 63.70 K | $184.97 M |
| 10/30/2026 | $7.36 | $7.32 (-0.54%) | $7.37 | $7.27 | 54.53 K | $183.97 M |
| 10/29/2026 | $7.26 | $7.31 (0.69%) | $7.34 | $7.26 | 47.60 K | $183.71 M |
| 10/28/2026 | $7.23 | $7.26 (0.41%) | $7.29 | $7.20 | 97.60 K | $182.46 M |
| 10/27/2026 | $7.20 | $7.24 (0.56%) | $7.26 | $7.16 | 41.43 K | $181.95 M |
| 10/26/2026 | $7.20 | $7.19 (-0.14%) | $7.24 | $7.17 | 43.34 K | $180.70 M |
| 10/23/2026 | $7.26 | $7.20 (-0.83%) | $7.26 | $7.17 | 23.80 K | $180.95 M |
| 10/22/2026 | $7.19 | $7.28 (1.25%) | $7.32 | $7.19 | 80.12 K | $182.96 M |
| 10/21/2026 | $7.20 | $7.21 (0.14%) | $7.31 | $7.18 | 62.40 K | $181.20 M |
| 10/20/2026 | $7.12 | $7.19 (0.98%) | $7.22 | $7.12 | 58.91 K | $180.70 M |
| 10/19/2026 | $7.14 | $7.13 (-0.14%) | $7.18 | $7.13 | 60.20 K | $179.19 M |
| 10/16/2026 | $7.09 | $7.17 (1.13%) | $7.19 | $7.09 | 54.00 K | $180.20 M |
| 10/15/2026 | $7.09 | $7.10 (0.14%) | $7.15 | $7.08 | 64.51 K | $178.44 M |
| 10/14/2026 | $7.11 | $7.08 (-0.42%) | $7.15 | $7.06 | 82.80 K | $177.93 M |
| 10/13/2026 | $7.17 | $7.15 (-0.28%) | $7.20 | $7.10 | 42.14 K | $179.69 M |
| 10/12/2026 | $7.17 | $7.14 (-0.42%) | $7.17 | $7.14 | 24.20 K | $179.44 M |
| 10/09/2026 | $7.07 | $7.16 (1.27%) | $7.16 | $7.07 | 35.10 K | $179.94 M |
| 10/08/2026 | $7.08 | $7.09 (0.14%) | $7.17 | $7.03 | 75.40 K | $178.19 M |
| 10/07/2026 | $7.07 | $7.08 (0.14%) | $7.11 | $7.03 | 69.62 K | $177.93 M |
| 10/06/2026 | $7.02 | $7.11 (1.28%) | $7.14 | $7.02 | 71.15 K | $178.69 M |
| 10/05/2026 | $6.99 | $7.03 (0.57%) | $7.05 | $6.99 | 91.70 K | $176.68 M |
| 10/02/2026 | $7.05 | $7.08 (0.43%) | $7.12 | $7.05 | 44.20 K | $177.93 M |
| 10/01/2026 | $7.05 | $7.05 (0%) | $7.07 | $6.99 | 61.75 K | $177.18 M |
| 09/30/2026 | $7.03 | $7.04 (0.14%) | $7.10 | $7.03 | 115.03 K | $176.93 M |
| 09/29/2026 | $6.98 | $7.05 (1%) | $7.05 | $6.97 | 81.60 K | $177.18 M |
| 09/28/2026 | $7.04 | $6.95 (-1.28%) | $7.05 | $6.95 | 77.95 K | $174.67 M |
| 09/25/2026 | $7.10 | $7.09 (-0.14%) | $7.11 | $7.04 | 44.25 K | $178.19 M |
| 09/24/2026 | $7.12 | $7.11 (-0.14%) | $7.17 | $7.03 | 71.31 K | $178.69 M |
| 09/23/2026 | $7.27 | $7.16 (-1.51%) | $7.27 | $7.16 | 89.74 K | $179.94 M |
| 09/22/2026 | $7.29 | $7.31 (0.27%) | $7.38 | $7.29 | 53.50 K | $183.71 M |
| 09/21/2026 | $7.36 | $7.31 (-0.68%) | $7.36 | $7.31 | 36.79 K | $183.71 M |
| 09/18/2026 | $7.39 | $7.36 (-0.41%) | $7.40 | $7.34 | 42.30 K | $184.97 M |
| 09/17/2026 | $7.36 | $7.41 (0.68%) | $7.41 | $7.33 | 58.60 K | $186.23 M |
| 09/16/2026 | $7.36 | $7.30 (-0.82%) | $7.46 | $7.30 | 38.80 K | $183.46 M |
| 09/15/2026 | $7.45 | $7.39 (-0.81%) | $7.45 | $7.36 | 68.72 K | $185.72 M |
| 09/14/2026 | $7.54 | $7.46 (-1.06%) | $7.54 | $7.45 | 64.51 K | $187.48 M |
| 09/11/2026 | $7.53 | $7.53 (0%) | $7.58 | $7.51 | 47.40 K | $189.24 M |
| 09/10/2026 | $7.61 | $7.55 (-0.79%) | $7.65 | $7.51 | 72.31 K | $189.75 M |
| 09/09/2026 | $7.66 | $7.64 (-0.26%) | $7.69 | $7.64 | 58.90 K | $192.01 M |
| 09/08/2026 | $7.66 | $7.69 (0.39%) | $7.71 | $7.65 | 31.63 K | $193.26 M |
| 09/04/2026 | $7.67 | $7.69 (0.26%) | $7.71 | $7.65 | 42.93 K | $193.26 M |
| 09/03/2026 | $7.72 | $7.69 (-0.39%) | $7.73 | $7.63 | 64.53 K | $193.26 M |
| 09/02/2026 | $7.67 | $7.67 (0%) | $7.71 | $7.65 | 57.25 K | $192.76 M |
| 09/01/2026 | $7.65 | $7.68 (0.39%) | $7.74 | $7.65 | 85.70 K | $193.01 M |
| 08/31/2026 | $7.73 | $7.71 (-0.26%) | $7.74 | $7.66 | 67.90 K | $193.77 M |
| 08/28/2026 | $7.73 | $7.73 (0%) | $7.78 | $7.69 | 114.20 K | $194.27 M |
| 08/27/2026 | $7.75 | $7.75 (0%) | $7.77 | $7.73 | 73.14 K | $194.77 M |
| 08/26/2026 | $7.74 | $7.75 (0.13%) | $7.79 | $7.74 | 56.80 K | $194.77 M |
| 08/25/2026 | $7.75 | $7.77 (0.26%) | $7.78 | $7.72 | 73.74 K | $195.27 M |
| 08/24/2026 | $7.77 | $7.75 (-0.26%) | $7.77 | $7.70 | 86.31 K | $194.77 M |
| 08/21/2026 | $7.85 | $7.82 (-0.38%) | $7.87 | $7.82 | 68.20 K | $196.53 M |
| 08/20/2026 | $7.89 | $7.85 (-0.51%) | $7.92 | $7.83 | 114.03 K | $197.29 M |
| 08/19/2026 | $7.89 | $7.88 (-0.13%) | $7.93 | $7.88 | 31.30 K | $198.04 M |
| 08/18/2026 | $7.88 | $7.88 (0%) | $7.91 | $7.88 | 86.40 K | $198.04 M |
| 08/17/2026 | $7.90 | $7.87 (-0.38%) | $7.93 | $7.86 | 74.22 K | $197.79 M |
| 08/14/2026 | $7.88 | $7.89 (0.13%) | $7.91 | $7.88 | 31.70 K | $198.29 M |
| 08/13/2026 | $7.88 | $7.87 (-0.13%) | $7.89 | $7.87 | 64.04 K | $197.79 M |
| 08/12/2026 | $7.90 | $7.86 (-0.51%) | $7.90 | $7.86 | 67.31 K | $197.54 M |
| 08/11/2026 | $7.84 | $7.87 (0.38%) | $7.89 | $7.84 | 16.34 K | $197.79 M |
| 08/10/2026 | $7.83 | $7.83 (0%) | $7.87 | $7.82 | 53.70 K | $196.78 M |
| 08/07/2026 | $7.82 | $7.83 (0.13%) | $7.87 | $7.82 | 43.21 K | $196.78 M |
| 08/06/2026 | $7.89 | $7.82 (-0.89%) | $7.89 | $7.82 | 46.30 K | $196.53 M |
| 08/05/2026 | $7.90 | $7.89 (-0.13%) | $7.92 | $7.87 | 52.13 K | $198.29 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.
