Quantcast

Franklin Universal Trust Common Stock Historical Stock Prices

FT 
$6.7051
*  
0.0051
0.08%
Get FT Alerts
*Delayed - data as of Jul. 18, 2018 10:53 ET  -  Find a broker to begin trading FT now
Exchange:NYSE

Community Rating:
View:    FT Real Time
 
 
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 17-APR-2018 TO 17-JUL-2018

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.
10:53 6.70 6.71 6.7051 6.7051 2,704
07/17/2018 6.69 6.71 6.69 6.7 18,464
07/16/2018 6.69 6.7 6.69 6.69 42,634
07/13/2018 6.71 6.74 6.69 6.7 54,066
07/12/2018 6.69 6.72 6.69 6.72 20,576
07/11/2018 6.69 6.71 6.68 6.68 27,359
07/10/2018 6.7 6.7005 6.68 6.69 32,063
07/09/2018 6.71 6.73 6.7 6.7 59,168
07/06/2018 6.69 6.7408 6.69 6.7299 34,232
07/05/2018 6.67 6.7 6.67 6.69 22,321
07/03/2018 6.66 6.69 6.66 6.6773 43,899
07/02/2018 6.66 6.6814 6.66 6.67 45,730
06/29/2018 6.69 6.6984 6.67 6.68 37,981
06/28/2018 6.67 6.7 6.64 6.68 117,637
06/27/2018 6.67 6.72 6.67 6.7 62,477
06/26/2018 6.67 6.71 6.661 6.7 60,886
06/25/2018 6.66 6.68 6.66 6.665 65,274
06/22/2018 6.63 6.67 6.63 6.66 44,307
06/21/2018 6.63 6.6543 6.63 6.63 52,220
06/20/2018 6.62 6.66 6.62 6.64 37,468
06/19/2018 6.61 6.65 6.61 6.63 64,597
06/18/2018 6.62 6.64 6.615 6.64 51,924
06/15/2018 6.62 6.63 6.55 6.63 81,814
06/14/2018 6.59 6.6099 6.57 6.6 85,038
06/13/2018 6.58 6.64 6.57 6.59 59,363
06/12/2018 6.58 6.6 6.5601 6.57 58,319
06/11/2018 6.56 6.59 6.55 6.58 42,041
06/08/2018 6.58 6.59 6.56 6.56 65,396
06/07/2018 6.56 6.6 6.56 6.59 27,269
06/06/2018 6.66 6.66 6.5634 6.6 85,755
06/05/2018 6.64 6.65 6.62 6.62 31,805
06/04/2018 6.7 6.7 6.63 6.65 67,619
06/01/2018 6.66 6.67 6.63 6.67 101,530
05/31/2018 6.65 6.6638 6.64 6.65 30,686
05/30/2018 6.63 6.7 6.62 6.66 64,282
05/29/2018 6.68 6.68 6.65 6.65 50,390
05/25/2018 6.65 6.68 6.6401 6.68 30,997
05/24/2018 6.58 6.68 6.58 6.66 59,928
05/23/2018 6.61 6.67 6.61 6.63 46,123
05/22/2018 6.59 6.6551 6.58 6.61 61,833
05/21/2018 6.6734 6.6799 6.6221 6.63 62,532
05/18/2018 6.66 6.667 6.64 6.65 88,236
05/17/2018 6.66 6.68 6.66 6.66 41,879
05/16/2018 6.67 6.7 6.66 6.66 57,555
05/15/2018 6.68 6.69 6.6504 6.66 59,428
05/14/2018 6.66 6.71 6.66 6.68 42,738
05/11/2018 6.69 6.7 6.69 6.7 28,501
05/10/2018 6.71 6.7198 6.68 6.68 33,002
05/09/2018 6.7 6.72 6.7 6.72 35,537
05/08/2018 6.73 6.7335 6.68 6.7 88,133
05/07/2018 6.74 6.7532 6.73 6.74 23,804
05/04/2018 6.77 6.77 6.73 6.74 46,035
05/03/2018 6.75 6.75 6.72 6.75 24,310
05/02/2018 6.74 6.76 6.73 6.73 30,597
05/01/2018 6.75 6.76 6.75 6.76 28,214
04/30/2018 6.73 6.77 6.73 6.75 30,910
04/27/2018 6.72 6.75 6.72 6.74 19,019
04/26/2018 6.74 6.78 6.74 6.75 32,025
04/25/2018 6.76 6.77 6.74 6.75 25,483
04/24/2018 6.79 6.79 6.76 6.7601 35,823
04/23/2018 6.75 6.78 6.75 6.78 51,618
04/20/2018 6.77 6.7801 6.76 6.78 22,345
04/19/2018 6.8 6.8001 6.76 6.76 27,128
04/18/2018 6.819 6.85 6.81 6.81 33,713
04/17/2018 6.79 6.8 6.782 6.8 34,977
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio