Franklin Universal Closed Fund (FT) Historical Stock Data

7.93 ↓0.05 (-0.63%)
As of Market Close on August 11th, 2022.

Historical Data

In the past 30 trading days, FT is up 0.12% a day on average. There have been 17 days where Franklin Universal Closed Fund closed green and 13 days where FT closed red.

DateOpenCloseChangeLowHighVolume
2022-08-117.987.93↓$0.05 (-0.63%)7.907.9827.59K
2022-08-107.927.98↑$0.06 (0.76%)7.877.9856.50K
2022-08-097.867.89↑$0.03 (0.38%)7.867.9231.28K
2022-08-087.847.83↓$0.01 (-0.19%)7.787.8636.18K
2022-08-057.797.81↑$0.02 (0.26%)7.787.849.65K
2022-08-047.927.84↓$0.08 (-1.01%)7.737.9253.50K
2022-08-037.997.99↑$0.00 (0.00%)7.828.0353.98K
2022-08-027.847.93↑$0.09 (1.15%)7.788.0027.32K
2022-08-017.627.90↑$0.28 (3.67%)7.627.9094.90K
2022-07-297.597.65↑$0.06 (0.79%)7.577.6554.98K
2022-07-287.477.55↑$0.09 (1.14%)7.477.5547.06K
2022-07-277.397.45↑$0.06 (0.81%)7.377.5035.78K
2022-07-267.347.35↑$0.01 (0.14%)7.317.3518.30K
2022-07-257.357.35↑$0.00 (0.00%)7.287.3523.87K
2022-07-227.337.32↓$0.01 (-0.14%)7.277.4138.61K
2022-07-217.357.32↓$0.03 (-0.41%)7.327.3629.45K
2022-07-207.427.39↓$0.03 (-0.40%)7.397.4920.55K
2022-07-197.417.44↑$0.03 (0.40%)7.357.4618.51K
2022-07-187.447.36↓$0.08 (-1.08%)7.327.5029.19K
2022-07-157.467.40↓$0.06 (-0.80%)7.407.4929.67K
2022-07-147.437.50↑$0.07 (0.94%)7.397.5034.90K
2022-07-137.437.46↑$0.03 (0.40%)7.427.4912.41K
2022-07-127.497.46↓$0.03 (-0.40%)7.457.5620.10K
2022-07-117.507.45↓$0.05 (-0.67%)7.427.5025.29K
2022-07-087.377.47↑$0.10 (1.36%)7.377.5033.90K
2022-07-077.587.42↓$0.16 (-2.11%)7.417.5927.93K
2022-07-067.477.50↑$0.03 (0.40%)7.477.5525.20K
2022-07-057.677.52↓$0.15 (-1.96%)7.517.7319.49K
2022-07-017.487.66↑$0.18 (2.36%)7.487.6838.24K
2022-06-307.577.45↓$0.12 (-1.59%)7.447.6047.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$FT I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
a

$FT great sale!!!! Buy buy buy

0 Like Report