5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+2.39%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
+1.88%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
+6.83%
Franklin Universal Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $8.08 | $8.11 (0.37%) | $8.14 | $8.08 | 55.40 K | $203.82 M |
| 02/05/2026 | $8.13 | $8.12 (-0.12%) | $8.15 | $8.09 | 67.14 K | $204.07 M |
| 02/04/2026 | $8.14 | $8.11 (-0.37%) | $8.15 | $8.09 | 55.70 K | $203.82 M |
| 02/03/2026 | $8.11 | $8.12 (0.12%) | $8.14 | $8.09 | 47.20 K | $204.07 M |
| 02/02/2026 | $8.03 | $8.09 (0.75%) | $8.14 | $8.03 | 37.30 K | $203.32 M |
| 01/30/2026 | $8.08 | $8.12 (0.5%) | $8.13 | $8.01 | 120.64 K | $204.07 M |
| 01/29/2026 | $8.09 | $8.07 (-0.25%) | $8.11 | $8.03 | 98.40 K | $202.81 M |
| 01/28/2026 | $8.09 | $8.06 (-0.37%) | $8.11 | $8.05 | 62.94 K | $202.56 M |
| 01/27/2026 | $8.05 | $8.06 (0.12%) | $8.08 | $8.03 | 49.90 K | $202.56 M |
| 01/26/2026 | $8.04 | $8.05 (0.12%) | $8.10 | $8.01 | 33.04 K | $202.31 M |
| 01/23/2026 | $8.02 | $8.01 (-0.12%) | $8.09 | $8.00 | 49.22 K | $201.31 M |
| 01/22/2026 | $8.14 | $8.08 (-0.74%) | $8.14 | $8.08 | 100.60 K | $203.07 M |
| 01/21/2026 | $8.16 | $8.12 (-0.49%) | $8.17 | $8.08 | 89.93 K | $204.07 M |
| 01/20/2026 | $8.13 | $8.12 (-0.12%) | $8.17 | $8.11 | 36.00 K | $204.07 M |
| 01/16/2026 | $8.14 | $8.14 (0%) | $8.17 | $8.04 | 40.92 K | $204.57 M |
| 01/15/2026 | $8.11 | $8.14 (0.37%) | $8.14 | $8.11 | 20.43 K | $204.57 M |
| 01/14/2026 | $8.09 | $8.12 (0.37%) | $8.12 | $8.06 | 37.24 K | $204.07 M |
| 01/13/2026 | $8.05 | $8.07 (0.25%) | $8.11 | $8.03 | 37.70 K | $202.81 M |
| 01/12/2026 | $8.02 | $8.04 (0.25%) | $8.06 | $8.01 | 26.91 K | $202.06 M |
| 01/09/2026 | $7.99 | $8.04 (0.63%) | $8.05 | $7.97 | 47.80 K | $202.06 M |
| 01/08/2026 | $7.91 | $7.95 (0.51%) | $8.01 | $7.91 | 32.23 K | $199.80 M |
| 01/07/2026 | $8.00 | $7.94 (-0.75%) | $8.05 | $7.91 | 50.70 K | $199.55 M |
| 01/06/2026 | $7.95 | $7.97 (0.25%) | $8.00 | $7.91 | 57.50 K | $200.30 M |
| 01/05/2026 | $8.03 | $7.99 (-0.5%) | $8.04 | $7.96 | 60.70 K | $200.80 M |
| 01/02/2026 | $8.03 | $8.02 (-0.12%) | $8.04 | $7.94 | 16.50 K | $201.56 M |
| 12/31/2025 | $8.04 | $8.00 (-0.5%) | $8.04 | $7.98 | 42.60 K | $201.06 M |
| 12/30/2025 | $8.01 | $8.00 (-0.12%) | $8.05 | $7.99 | 35.42 K | $201.06 M |
| 12/29/2025 | $8.02 | $8.00 (-0.25%) | $8.05 | $7.87 | 47.43 K | $201.06 M |
| 12/26/2025 | $8.04 | $7.99 (-0.62%) | $8.07 | $7.99 | 18.70 K | $200.80 M |
| 12/24/2025 | $7.99 | $8.05 (0.75%) | $8.07 | $7.99 | 24.10 K | $202.31 M |
| 12/23/2025 | $7.95 | $7.99 (0.5%) | $7.99 | $7.95 | 22.50 K | $200.80 M |
| 12/22/2025 | $7.93 | $7.94 (0.13%) | $7.98 | $7.92 | 26.70 K | $199.55 M |
| 12/19/2025 | $7.95 | $7.92 (-0.38%) | $7.95 | $7.91 | 26.34 K | $199.04 M |
| 12/18/2025 | $7.84 | $7.91 (0.89%) | $7.94 | $7.83 | 59.21 K | $198.79 M |
| 12/17/2025 | $7.85 | $7.82 (-0.38%) | $7.88 | $7.80 | 42.32 K | $196.53 M |
| 12/16/2025 | $7.86 | $7.86 (0%) | $7.91 | $7.83 | 67.41 K | $197.54 M |
| 12/15/2025 | $7.86 | $7.89 (0.38%) | $7.89 | $7.79 | 79.70 K | $198.29 M |
| 12/12/2025 | $7.95 | $7.86 (-1.13%) | $7.99 | $7.86 | 50.42 K | $197.54 M |
| 12/11/2025 | $7.91 | $7.95 (0.51%) | $7.99 | $7.89 | 65.90 K | $199.80 M |
| 12/10/2025 | $7.95 | $7.95 (0%) | $7.96 | $7.84 | 42.15 K | $199.80 M |
| 12/09/2025 | $7.92 | $7.93 (0.13%) | $8.04 | $7.91 | 66.00 K | $199.30 M |
| 12/08/2025 | $8.01 | $7.96 (-0.62%) | $8.04 | $7.95 | 60.10 K | $200.05 M |
| 12/05/2025 | $8.08 | $8.00 (-0.99%) | $8.11 | $8.00 | 48.00 K | $201.06 M |
| 12/04/2025 | $8.10 | $8.10 (0%) | $8.13 | $8.04 | 71.32 K | $203.57 M |
| 12/03/2025 | $8.10 | $8.06 (-0.49%) | $8.14 | $8.02 | 26.41 K | $202.56 M |
| 12/02/2025 | $8.14 | $8.11 (-0.37%) | $8.15 | $8.10 | 36.70 K | $203.82 M |
| 12/01/2025 | $8.08 | $8.10 (0.25%) | $8.15 | $8.03 | 59.14 K | $203.57 M |
| 11/28/2025 | $8.04 | $8.11 (0.87%) | $8.11 | $8.03 | 43.13 K | $203.82 M |
| 11/26/2025 | $7.94 | $8.01 (0.88%) | $8.04 | $7.92 | 73.20 K | $201.31 M |
| 11/25/2025 | $7.97 | $7.96 (-0.13%) | $7.98 | $7.93 | 67.04 K | $200.05 M |
| 11/24/2025 | $7.83 | $7.93 (1.28%) | $7.95 | $7.83 | 33.60 K | $199.30 M |
| 11/21/2025 | $7.85 | $7.85 (0%) | $7.90 | $7.81 | 36.15 K | $197.29 M |
| 11/20/2025 | $7.83 | $7.81 (-0.26%) | $7.96 | $7.81 | 55.90 K | $196.28 M |
| 11/19/2025 | $8.01 | $7.86 (-1.87%) | $8.01 | $7.85 | 65.02 K | $197.54 M |
| 11/18/2025 | $8.05 | $8.01 (-0.5%) | $8.05 | $7.95 | 27.40 K | $201.31 M |
| 11/17/2025 | $8.05 | $8.02 (-0.37%) | $8.09 | $8.02 | 34.82 K | $201.56 M |
| 11/14/2025 | $8.08 | $8.10 (0.25%) | $8.12 | $8.06 | 19.63 K | $203.57 M |
| 11/13/2025 | $8.13 | $8.12 (-0.12%) | $8.15 | $8.09 | 23.60 K | $204.07 M |
| 11/12/2025 | $8.12 | $8.14 (0.25%) | $8.15 | $8.07 | 33.03 K | $204.57 M |
| 11/11/2025 | $8.10 | $8.10 (0%) | $8.12 | $8.07 | 30.20 K | $203.57 M |
| 11/10/2025 | $7.99 | $8.07 (1%) | $8.12 | $7.99 | 110.10 K | $202.81 M |
| 11/07/2025 | $7.93 | $7.95 (0.25%) | $8.00 | $7.93 | 35.01 K | $199.80 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.
