Franklin Universal Closed Fund (FT) Historical Stock Data
7.66 ↑0.12 (1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FT is up 0.03% a day on average. There have been 19 days where Franklin Universal Closed Fund closed green and 11 days where FT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.65 | 7.66 | ↑$0.01 (0.13%) | 7.58 | 7.67 | 24.11K |
| 2024-11-20 | 7.56 | 7.55 | ↓$0.01 (-0.20%) | 7.51 | 7.56 | 12.84K |
| 2024-11-18 | 7.50 | 7.55 | ↑$0.05 (0.67%) | 7.46 | 7.55 | 27.17K |
| 2024-11-15 | 7.55 | 7.51 | ↓$0.04 (-0.53%) | 7.46 | 7.55 | 43.56K |
| 2024-11-14 | 7.53 | 7.52 | ↓$0.01 (-0.13%) | 7.47 | 7.55 | 52.17K |
| 2024-11-13 | 7.56 | 7.50 | ↓$0.06 (-0.79%) | 7.49 | 7.60 | 27.83K |
| 2024-11-12 | 7.60 | 7.54 | ↓$0.06 (-0.82%) | 7.52 | 7.65 | 27.26K |
| 2024-11-11 | 7.59 | 7.60 | ↑$0.01 (0.13%) | 7.59 | 7.69 | 64.72K |
| 2024-11-08 | 7.52 | 7.54 | ↑$0.02 (0.27%) | 7.50 | 7.58 | 41.90K |
| 2024-11-07 | 7.48 | 7.52 | ↑$0.04 (0.53%) | 7.44 | 7.52 | 35.08K |
| 2024-11-06 | 7.42 | 7.49 | ↑$0.07 (0.94%) | 7.41 | 7.52 | 39.43K |
| 2024-11-05 | 7.40 | 7.41 | ↑$0.01 (0.14%) | 7.40 | 7.48 | 25.44K |
| 2024-11-04 | 7.47 | 7.42 | ↓$0.05 (-0.67%) | 7.40 | 7.52 | 31.26K |
| 2024-11-01 | 7.51 | 7.54 | ↑$0.03 (0.40%) | 7.44 | 7.54 | 44.81K |
| 2024-10-31 | 7.45 | 7.47 | ↑$0.02 (0.27%) | 7.36 | 7.47 | 54.30K |
| 2024-10-30 | 7.42 | 7.42 | ↑$0.00 (0.00%) | 7.38 | 7.49 | 50.90K |
| 2024-10-29 | 7.57 | 7.45 | ↓$0.12 (-1.59%) | 7.45 | 7.58 | 47.91K |
| 2024-10-28 | 7.55 | 7.58 | ↑$0.03 (0.33%) | 7.48 | 7.63 | 71.99K |
| 2024-10-25 | 7.52 | 7.53 | ↑$0.01 (0.13%) | 7.51 | 7.59 | 50.24K |
| 2024-10-21 | 7.58 | 7.57 | ↓$0.01 (-0.13%) | 7.57 | 7.63 | 14.73K |
| 2024-10-18 | 7.54 | 7.59 | ↑$0.05 (0.66%) | 7.54 | 7.60 | 40.05K |
| 2024-10-17 | 7.58 | 7.54 | ↓$0.04 (-0.53%) | 7.54 | 7.58 | 50.90K |
| 2024-10-16 | 7.56 | 7.59 | ↑$0.03 (0.40%) | 7.54 | 7.63 | 41.56K |
| 2024-10-15 | 7.53 | 7.54 | ↑$0.01 (0.13%) | 7.52 | 7.59 | 49.22K |
| 2024-10-14 | 7.49 | 7.53 | ↑$0.04 (0.53%) | 7.49 | 7.58 | 44.55K |
| 2024-10-11 | 7.48 | 7.49 | ↑$0.01 (0.13%) | 7.47 | 7.50 | 25.14K |
| 2024-10-10 | 7.47 | 7.47 | ↓$0.00 (-0.02%) | 7.47 | 7.51 | 54.45K |
| 2024-10-09 | 7.46 | 7.49 | ↑$0.03 (0.38%) | 7.42 | 7.50 | 96.27K |
| 2024-10-08 | 7.43 | 7.49 | ↑$0.06 (0.81%) | 7.43 | 7.54 | 74.88K |
| 2024-10-07 | 7.53 | 7.47 | ↓$0.06 (-0.80%) | 7.46 | 7.61 | 54.58K |
Create an account or log in to view more rows.
$FT rip and dip today bulls
$FT good times
$FT what calls are you guys jacked to the tits on?
$FT Yolo
$FT I can wait.
$FT She's gettin' ready to...
$FT oh my!
$FT rocket fuel tanks are full. Gonna shoot to the stars
$FT always with good potential for a long term Hodl
$FT I gave in! Bought more 100 shares