Franklin Universal Closed Fund (FT) Historical Stock Data
7.26 ↑0.04 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FT is down -0.09% a day on average. There have been 17 days where Franklin Universal Closed Fund closed green and 13 days where FT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.24 | 7.26 | ↑$0.02 (0.28%) | 7.02 | 7.28 | 85.94K |
| 2024-12-19 | 7.22 | 7.22 | ↑$0.00 (0.00%) | 7.14 | 7.34 | 89.75K |
| 2024-12-16 | 7.50 | 7.46 | ↓$0.04 (-0.53%) | 7.40 | 7.50 | 39.66K |
| 2024-12-13 | 7.53 | 7.53 | ↑$0.00 (0.00%) | 7.47 | 7.56 | 19.94K |
| 2024-12-12 | 7.57 | 7.53 | ↓$0.04 (-0.53%) | 7.51 | 7.67 | 38.91K |
| 2024-12-11 | 7.65 | 7.60 | ↓$0.05 (-0.65%) | 7.53 | 7.68 | 34.91K |
| 2024-12-10 | 7.68 | 7.65 | ↓$0.03 (-0.39%) | 7.64 | 7.70 | 39.65K |
| 2024-12-09 | 7.67 | 7.69 | ↑$0.02 (0.26%) | 7.65 | 7.77 | 42.44K |
| 2024-12-06 | 7.72 | 7.70 | ↓$0.02 (-0.26%) | 7.65 | 7.75 | 26.03K |
| 2024-12-05 | 7.65 | 7.68 | ↑$0.03 (0.39%) | 7.59 | 7.71 | 28.48K |
| 2024-12-04 | 7.73 | 7.63 | ↓$0.10 (-1.29%) | 7.60 | 7.74 | 22.33K |
| 2024-12-03 | 7.69 | 7.70 | ↑$0.01 (0.13%) | 7.69 | 7.76 | 24.61K |
| 2024-12-02 | 7.76 | 7.71 | ↓$0.05 (-0.64%) | 7.70 | 7.76 | 42.50K |
| 2024-11-29 | 7.77 | 7.79 | ↑$0.02 (0.26%) | 7.69 | 7.80 | 36.47K |
| 2024-11-27 | 7.72 | 7.73 | ↑$0.01 (0.13%) | 7.68 | 7.75 | 40.78K |
| 2024-11-26 | 7.68 | 7.69 | ↑$0.01 (0.13%) | 7.64 | 7.71 | 17.75K |
| 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 |
Create an account or log in to view more rows.
$FT the catalyst we need !
$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