Franklin Universal Closed Fund (FT) Historical Stock Data
6.55 ↓0.02 (-0.37%)
As of April 25, 2024, 1:26pm EST.
Historical Data
In the past 30 trading days, FT is down 0.00% a day on average. There have been 19 days where Franklin Universal Closed Fund closed green and 11 days where FT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.53 | 6.55 | ↑$0.02 (0.31%) | 6.53 | 6.56 | 16.03K |
| 2024-04-24 | 6.54 | 6.57 | ↑$0.03 (0.53%) | 6.52 | 6.57 | 24.07K |
| 2024-04-23 | 6.55 | 6.56 | ↑$0.00 (0.08%) | 6.55 | 6.58 | 33.67K |
| 2024-04-22 | 6.49 | 6.50 | ↑$0.01 (0.15%) | 6.49 | 6.53 | 67.76K |
| 2024-04-19 | 6.47 | 6.47 | ↑$0.00 (0.00%) | 6.46 | 6.50 | 40.32K |
| 2024-04-18 | 6.46 | 6.45 | ↓$0.01 (-0.15%) | 6.41 | 6.47 | 31.54K |
| 2024-04-17 | 6.37 | 6.44 | ↑$0.07 (1.10%) | 6.37 | 6.46 | 45.56K |
| 2024-04-16 | 6.38 | 6.37 | ↓$0.01 (-0.17%) | 6.34 | 6.39 | 41.76K |
| 2024-04-15 | 6.48 | 6.40 | ↓$0.08 (-1.23%) | 6.40 | 6.53 | 30.97K |
| 2024-04-12 | 6.56 | 6.50 | ↓$0.06 (-0.91%) | 6.48 | 6.56 | 60.04K |
| 2024-04-11 | 6.58 | 6.60 | ↑$0.02 (0.30%) | 6.55 | 6.60 | 34.75K |
| 2024-04-10 | 6.60 | 6.57 | ↓$0.03 (-0.52%) | 6.55 | 6.60 | 55.97K |
| 2024-04-09 | 6.65 | 6.68 | ↑$0.03 (0.39%) | 6.65 | 6.68 | 13.34K |
| 2024-04-08 | 6.63 | 6.63 | ↑$0.00 (0.00%) | 6.61 | 6.63 | 35.38K |
| 2024-04-05 | 6.59 | 6.63 | ↑$0.04 (0.61%) | 6.59 | 6.65 | 38.03K |
| 2024-04-04 | 6.63 | 6.60 | ↓$0.03 (-0.45%) | 6.59 | 6.67 | 69.54K |
| 2024-04-03 | 6.64 | 6.66 | ↑$0.02 (0.30%) | 6.62 | 6.68 | 48.24K |
| 2024-04-02 | 6.65 | 6.63 | ↓$0.02 (-0.30%) | 6.59 | 6.67 | 43.66K |
| 2024-04-01 | 6.64 | 6.67 | ↑$0.03 (0.38%) | 6.59 | 6.69 | 116.50K |
| 2024-03-28 | 6.61 | 6.64 | ↑$0.03 (0.45%) | 6.60 | 6.64 | 78.81K |
| 2024-03-27 | 6.51 | 6.60 | ↑$0.09 (1.38%) | 6.51 | 6.60 | 67.80K |
| 2024-03-26 | 6.53 | 6.52 | ↓$0.01 (-0.15%) | 6.50 | 6.54 | 73.70K |
| 2024-03-25 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.49 | 6.52 | 72.98K |
| 2024-03-22 | 6.50 | 6.49 | ↓$0.01 (-0.18%) | 6.48 | 6.50 | 33.99K |
| 2024-03-21 | 6.56 | 6.47 | ↓$0.09 (-1.37%) | 6.47 | 6.56 | 227.97K |
| 2024-03-20 | 6.51 | 6.52 | ↑$0.01 (0.15%) | 6.50 | 6.55 | 79.31K |
| 2024-03-19 | 6.49 | 6.50 | ↑$0.01 (0.15%) | 6.49 | 6.52 | 55.55K |
| 2024-03-18 | 6.46 | 6.47 | ↑$0.01 (0.15%) | 6.46 | 6.50 | 73.41K |
| 2024-03-15 | 6.51 | 6.51 | ↑$0.00 (0.00%) | 6.49 | 6.52 | 30.19K |
| 2024-03-14 | 6.57 | 6.50 | ↓$0.07 (-1.07%) | 6.45 | 6.57 | 71.05K |
Create an account or log in to view more rows.
$FT rocket fuel tanks are full. Gonna shoot to the stars
$FT always with good potential for a long term Hodl
$FT I gave in! Bought more 100 shares
$FT holy fuck
$FT I like the stock!
$FT I'm not afraid.
I'm long
And I'm strong..........
$FT I’m selling y’all have fun bag holding
$FT Same thing
different day
$FT keep it going
$FT almost go time