Franklin Universal Closed Fund (FT) Historical Stock Data
7.96 ↓0.04 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FT is down -0.07% a day on average. There have been 15 days where Franklin Universal Closed Fund closed green and 15 days where FT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 8.01 | 7.96 | ↓$0.05 (-0.62%) | 7.95 | 8.04 | 59.36K |
| 2025-12-05 | 8.08 | 8.00 | ↓$0.08 (-0.99%) | 8.00 | 8.11 | 46.82K |
| 2025-12-04 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 8.04 | 8.13 | 70.20K |
| 2025-12-03 | 8.10 | 8.06 | ↓$0.04 (-0.49%) | 8.02 | 8.14 | 25.74K |
| 2025-12-02 | 8.14 | 8.11 | ↓$0.03 (-0.37%) | 8.10 | 8.15 | 36.54K |
| 2025-12-01 | 8.08 | 8.10 | ↑$0.02 (0.25%) | 8.03 | 8.15 | 58.80K |
| 2025-11-28 | 8.04 | 8.11 | ↑$0.07 (0.87%) | 8.03 | 8.11 | 43.12K |
| 2025-11-26 | 7.94 | 8.01 | ↑$0.07 (0.88%) | 7.92 | 8.04 | 72.50K |
| 2025-11-25 | 7.97 | 7.96 | ↓$0.01 (-0.13%) | 7.93 | 7.98 | 66.67K |
| 2025-11-24 | 7.83 | 7.93 | ↑$0.10 (1.28%) | 7.83 | 7.94 | 33.10K |
| 2025-11-21 | 7.85 | 7.85 | ↑$0.00 (0.00%) | 7.81 | 7.90 | 35.04K |
| 2025-11-20 | 7.83 | 7.81 | ↓$0.02 (-0.26%) | 7.81 | 7.96 | 54.59K |
| 2025-11-19 | 8.01 | 7.86 | ↓$0.15 (-1.87%) | 7.86 | 8.01 | 64.24K |
| 2025-11-18 | 8.04 | 8.01 | ↓$0.03 (-0.34%) | 7.95 | 8.04 | 26.66K |
| 2025-11-17 | 8.05 | 8.02 | ↓$0.03 (-0.37%) | 8.02 | 8.09 | 30.55K |
| 2025-11-14 | 8.08 | 8.10 | ↑$0.02 (0.25%) | 8.06 | 8.12 | 19.04K |
| 2025-11-13 | 8.13 | 8.12 | ↓$0.01 (-0.12%) | 8.09 | 8.15 | 23.38K |
| 2025-11-12 | 8.12 | 8.14 | ↑$0.02 (0.25%) | 8.07 | 8.15 | 32.34K |
| 2025-11-11 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 8.07 | 8.12 | 29.34K |
| 2025-11-10 | 7.99 | 8.07 | ↑$0.08 (1.00%) | 7.99 | 8.12 | 109.05K |
| 2025-11-07 | 7.94 | 7.95 | ↑$0.01 (0.13%) | 7.94 | 8.00 | 33.65K |
| 2025-11-06 | 7.98 | 7.96 | ↓$0.02 (-0.25%) | 7.92 | 7.98 | 21.06K |
| 2025-11-05 | 7.97 | 7.97 | ↑$0.00 (0.00%) | 7.94 | 7.97 | 30.21K |
| 2025-11-04 | 7.96 | 8.00 | ↑$0.04 (0.50%) | 7.92 | 8.00 | 27.84K |
| 2025-11-03 | 7.97 | 7.96 | ↓$0.01 (-0.12%) | 7.92 | 7.97 | 66.42K |
| 2025-10-31 | 8.00 | 7.99 | ↓$0.01 (-0.13%) | 7.96 | 8.01 | 46.09K |
| 2025-10-30 | 7.95 | 7.95 | ↑$0.00 (0.00%) | 7.91 | 7.98 | 54.33K |
| 2025-10-29 | 7.93 | 7.93 | ↑$0.00 (0.00%) | 7.93 | 7.99 | 14.99K |
| 2025-10-28 | 8.01 | 7.92 | ↓$0.09 (-1.12%) | 7.90 | 8.02 | 106.20K |
| 2025-10-27 | 8.05 | 8.02 | ↓$0.03 (-0.34%) | 7.99 | 8.07 | 43.71K |
Create an account or log in to view more rows.
$FT buy buy buy!!
$FT C'mon
do a spike!!
$FT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FT what happened
$FT yeeeeeee haw
$FT i am trading for a better future!
$FT LOADING UP HERE!
$FT Not another do nothing day
$FT Move up
let's buy
$FT so tired of this pos let's fly already