Franklin Universal Trust Common Stock Historical Stock Prices

FT 
$6.52
*  
0.08
1.24%
Get FT Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading FT now
Exchange:NYSE

Community Rating:
View:    FT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.50 6.52 6.44 6.52 32,776
12/06/2016 6.4 6.45 6.4 6.44 58,143
12/05/2016 6.43 6.459 6.39 6.4 50,321
12/02/2016 6.42 6.47 6.35 6.44 45,434
12/01/2016 6.51 6.51 6.41 6.41 42,025
11/30/2016 6.6 6.6 6.51 6.53 34,884
11/29/2016 6.53 6.553 6.53 6.55 15,290
11/28/2016 6.56 6.56 6.52 6.531 30,609
11/25/2016 6.5 6.5 6.47 6.5 17,701
11/23/2016 6.44 6.49 6.44 6.47 15,848
11/22/2016 6.44 6.4902 6.44 6.4902 28,419
11/21/2016 6.41 6.46 6.4042 6.44 28,102
11/18/2016 6.35 6.41 6.35 6.39 24,681
11/17/2016 6.36 6.38 6.2999 6.3401 61,920
11/16/2016 6.36 6.4189 6.31 6.37 55,002
11/15/2016 6.23 6.3699 6.23 6.34 56,807
11/14/2016 6.31 6.31 6.2 6.2592 56,788
11/11/2016 6.2 6.32 6.2 6.31 130,441
11/10/2016 6.45 6.45 6.23 6.3 82,093
11/09/2016 6.42 6.48 6.4 6.45 75,353
11/08/2016 6.53 6.5465 6.39 6.49 117,690
11/07/2016 6.5 6.5189 6.48 6.5169 38,635
11/04/2016 6.42 6.494 6.41 6.45 30,327
11/03/2016 6.46 6.5 6.42 6.43 35,926
11/02/2016 6.55 6.55 6.46 6.48 43,104
11/01/2016 6.63 6.63 6.54 6.58 32,765
10/31/2016 6.63 6.67 6.62 6.64 29,636
10/28/2016 6.61 6.64 6.61 6.61 22,066
10/27/2016 6.66 6.69 6.61 6.637 14,178
10/26/2016 6.69 6.7099 6.69 6.69 12,647
10/25/2016 6.74 6.74 6.64 6.69 42,655
10/24/2016 6.74 6.74 6.7107 6.74 17,967
10/21/2016 6.67 6.73 6.67 6.7001 26,938
10/20/2016 6.67 6.8 6.63 6.7 86,067
10/19/2016 6.72 6.72 6.67 6.6801 61,347
10/18/2016 6.68 6.7 6.65 6.67 67,289
10/17/2016 6.69 6.7 6.67 6.7 37,416
10/14/2016 6.73 6.73 6.66 6.73 36,914
10/13/2016 6.63 6.71 6.63 6.7 49,501
10/12/2016 6.62 6.6599 6.6 6.6524 13,099
10/11/2016 6.67 6.69 6.62 6.62 47,893
10/10/2016 6.63 6.73 6.63 6.67 22,371
10/07/2016 6.63 6.685 6.63 6.64 23,752
10/06/2016 6.68 6.7 6.63 6.63 50,398
10/05/2016 6.72 6.739 6.68 6.7 34,467
10/04/2016 6.76 6.7755 6.61 6.6872 123,376
10/03/2016 6.8 6.807 6.76 6.76 45,266
09/30/2016 6.81 6.83 6.8 6.8 40,383
09/29/2016 6.82 6.83 6.79 6.79 43,046
09/28/2016 6.84 6.84 6.8 6.8 42,244
09/27/2016 6.88 6.88 6.84 6.85 19,446
09/26/2016 6.87 6.88 6.83 6.84 19,023
09/23/2016 6.91 6.91 6.84 6.88 10,664
09/22/2016 6.9 6.9 6.87 6.9 41,647
09/21/2016 6.76 6.8586 6.72 6.855 35,747
09/20/2016 6.73 6.8 6.67 6.7505 61,939
09/19/2016 6.71 6.77 6.7 6.72 23,883
09/16/2016 6.64 6.74 6.63 6.7 62,912
09/15/2016 6.76 6.78 6.71 6.73 41,022
09/14/2016 6.69 6.735 6.64 6.71 11,366
09/13/2016 6.73 6.7631 6.62 6.66 53,032
09/12/2016 6.78 6.84 6.72 6.79 35,907
09/09/2016 6.85 6.855 6.76 6.78 49,841
09/08/2016 6.86 6.898 6.852 6.89 21,386
09/07/2016 6.86 6.91 6.85 6.87 57,251
09/06/2016 6.86 6.91 6.85 6.87 51,517
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?