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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7.98 | 7.93 | ↓$0.05 (-0.63%) | 7.90 | 7.98 | 27.59K |
| 2022-08-10 | 7.92 | 7.98 | ↑$0.06 (0.76%) | 7.87 | 7.98 | 56.50K |
| 2022-08-09 | 7.86 | 7.89 | ↑$0.03 (0.38%) | 7.86 | 7.92 | 31.28K |
| 2022-08-08 | 7.84 | 7.83 | ↓$0.01 (-0.19%) | 7.78 | 7.86 | 36.18K |
| 2022-08-05 | 7.79 | 7.81 | ↑$0.02 (0.26%) | 7.78 | 7.84 | 9.65K |
| 2022-08-04 | 7.92 | 7.84 | ↓$0.08 (-1.01%) | 7.73 | 7.92 | 53.50K |
| 2022-08-03 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.82 | 8.03 | 53.98K |
| 2022-08-02 | 7.84 | 7.93 | ↑$0.09 (1.15%) | 7.78 | 8.00 | 27.32K |
| 2022-08-01 | 7.62 | 7.90 | ↑$0.28 (3.67%) | 7.62 | 7.90 | 94.90K |
| 2022-07-29 | 7.59 | 7.65 | ↑$0.06 (0.79%) | 7.57 | 7.65 | 54.98K |
| 2022-07-28 | 7.47 | 7.55 | ↑$0.09 (1.14%) | 7.47 | 7.55 | 47.06K |
| 2022-07-27 | 7.39 | 7.45 | ↑$0.06 (0.81%) | 7.37 | 7.50 | 35.78K |
| 2022-07-26 | 7.34 | 7.35 | ↑$0.01 (0.14%) | 7.31 | 7.35 | 18.30K |
| 2022-07-25 | 7.35 | 7.35 | ↑$0.00 (0.00%) | 7.28 | 7.35 | 23.87K |
| 2022-07-22 | 7.33 | 7.32 | ↓$0.01 (-0.14%) | 7.27 | 7.41 | 38.61K |
| 2022-07-21 | 7.35 | 7.32 | ↓$0.03 (-0.41%) | 7.32 | 7.36 | 29.45K |
| 2022-07-20 | 7.42 | 7.39 | ↓$0.03 (-0.40%) | 7.39 | 7.49 | 20.55K |
| 2022-07-19 | 7.41 | 7.44 | ↑$0.03 (0.40%) | 7.35 | 7.46 | 18.51K |
| 2022-07-18 | 7.44 | 7.36 | ↓$0.08 (-1.08%) | 7.32 | 7.50 | 29.19K |
| 2022-07-15 | 7.46 | 7.40 | ↓$0.06 (-0.80%) | 7.40 | 7.49 | 29.67K |
| 2022-07-14 | 7.43 | 7.50 | ↑$0.07 (0.94%) | 7.39 | 7.50 | 34.90K |
| 2022-07-13 | 7.43 | 7.46 | ↑$0.03 (0.40%) | 7.42 | 7.49 | 12.41K |
| 2022-07-12 | 7.49 | 7.46 | ↓$0.03 (-0.40%) | 7.45 | 7.56 | 20.10K |
| 2022-07-11 | 7.50 | 7.45 | ↓$0.05 (-0.67%) | 7.42 | 7.50 | 25.29K |
| 2022-07-08 | 7.37 | 7.47 | ↑$0.10 (1.36%) | 7.37 | 7.50 | 33.90K |
| 2022-07-07 | 7.58 | 7.42 | ↓$0.16 (-2.11%) | 7.41 | 7.59 | 27.93K |
| 2022-07-06 | 7.47 | 7.50 | ↑$0.03 (0.40%) | 7.47 | 7.55 | 25.20K |
| 2022-07-05 | 7.67 | 7.52 | ↓$0.15 (-1.96%) | 7.51 | 7.73 | 19.49K |
| 2022-07-01 | 7.48 | 7.66 | ↑$0.18 (2.36%) | 7.48 | 7.68 | 38.24K |
| 2022-06-30 | 7.57 | 7.45 | ↓$0.12 (-1.59%) | 7.44 | 7.60 | 47.83K |
Create an account or log in to view more rows.
$FT it's going down??
$FT we’re fucked tomorrow boys
$FT the bulls in here
$FT I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FT Mindset is key
$FT I love you!
$FT Awaiting buy signal..
$FT great sale!!!! Buy buy buy
$FT bought more
$FT not worrying