NYSE:FT | Historical Stock Price | FRANKLIN UNIVERSAL TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-09-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.20$7.29$16.61$37.84$86.19$196.341988-09-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.06$66.8744,700——
2012-12-28$7.07$66.9666,300——
2012-12-27$7.07$66.9629,000——
2012-12-26$7.13$67.1741,800——
2012-12-24$7.11$66.9816,900——
2012-12-21$7.19$67.7459,900——
2012-12-20$7.15$67.3651,500——
2012-12-19$7.09$66.8034,700——
2012-12-18$7.12$67.08109,900——
2012-12-17$7.03$66.2349,400——
2012-12-14$7.02$66.1464,900——
2012-12-13$7.09$66.8052,000——
2012-12-12$7.10$66.8942,200——
2012-12-11$7.05$66.4275,700——
2012-12-10$7.02$66.1434,700——
2012-12-07$7.04$66.3268,000——
2012-12-06$7.11$66.9849,100——
2012-12-05$7.11$66.9824,700——
2012-12-04$7.08$66.7031,800——
2012-12-03$7.11$66.9830,800——
2012-11-30$7.11$66.9875,700——
2012-11-29$7.10$66.8927,100——
2012-11-28$7.10$66.8931,800——
2012-11-27$7.08$66.3435,000——
2012-11-26$7.04$65.9759,600——
2012-11-23$7.09$66.4422,300——
2012-11-21$7.06$66.1689,100——
2012-11-20$7.02$65.7872,500——
2012-11-19$7.02$65.78132,900——
2012-11-16$6.86$64.28148,900——
2012-11-15$6.62$62.03470,900——
2012-11-14$6.73$63.06551,300——
2012-11-13$7.01$65.69183,200——
2012-11-12$7.08$66.34158,900——
2012-11-09$7.23$67.7530,100——
2012-11-08$7.28$68.2260,700——
2012-11-07$7.28$68.2265,100——
2012-11-06$7.38$69.1532,400——
2012-11-05$7.49$70.1947,300——
2012-11-02$7.38$69.1559,500——
2012-11-01$7.39$69.2540,800——
2012-10-31$7.43$69.6273,000——
2012-10-26$7.47$70.0037,700——
2012-10-25$7.50$70.2843,800——
2012-10-24$7.44$69.7227,400——
2012-10-23$7.44$69.7246,000——
2012-10-22$7.49$70.1935,600——
2012-10-19$7.40$69.3432,400——
2012-10-18$7.43$69.6249,800——
2012-10-17$7.43$69.6254,900——
2012-10-16$7.46$69.9065,500——
2012-10-15$7.49$70.1952,300——
2012-10-12$7.42$69.5321,900——
2012-10-11$7.41$69.4439,700——
2012-10-10$7.41$69.4468,900——
2012-10-09$7.47$70.0039,400——
2012-10-08$7.52$70.4743,200——
2012-10-05$7.48$70.09109,300——
2012-10-04$7.45$69.8132,100——
2012-10-03$7.42$69.5316,500——
2012-10-02$7.45$69.8125,500——
2012-10-01$7.42$69.5342,700——
2012-09-28$7.42$69.5348,300——
2012-09-27$7.46$69.9043,300——
2012-09-26$7.54$70.6567,600——
2012-09-25$7.52$70.1128,500——
2012-09-24$7.48$69.7436,600——
2012-09-21$7.42$69.1831,300——
2012-09-20$7.38$68.8151,100——
2012-09-19$7.42$69.1860,400——
2012-09-18$7.41$69.0833,900——
2012-09-17$7.38$68.8158,900——
2012-09-14$7.39$68.90139,100——
2012-09-13$7.39$68.9085,000——
2012-09-12$7.37$68.7126,000——
2012-09-11$7.35$68.5378,400——
2012-09-10$7.42$69.1835,700——
2012-09-07$7.38$68.8124,200——
2012-09-06$7.41$69.0842,600——
2012-09-05$7.35$68.5356,000——
2012-09-04$7.30$68.0638,000——
2012-08-31$7.38$68.8124,900——
2012-08-30$7.41$69.0852,300——
2012-08-29$7.44$69.3666,800——
2012-08-28$7.44$69.0166,100——
2012-08-27$7.40$68.6451,200——
2012-08-24$7.42$68.8246,100——
2012-08-23$7.44$69.0129,100——
2012-08-22$7.44$69.0131,700——
2012-08-21$7.40$68.6465,400——
2012-08-20$7.47$69.2914,900——
2012-08-17$7.48$69.3828,500——
2012-08-16$7.51$69.6660,800——
2012-08-15$7.50$69.5756,400——
2012-08-14$7.43$68.9242,600——
2012-08-13$7.44$69.0155,000——
2012-08-10$7.47$69.2938,000——
2012-08-09$7.42$68.8223,800——
2012-08-08$7.47$69.2944,000——
2012-08-07$7.38$68.4544,800——
2012-08-06$7.40$68.6456,700——
2012-08-03$7.39$68.5520,200——
2012-08-02$7.30$67.7156,900——
2012-08-01$7.43$68.9248,200——
2012-07-31$7.37$68.3645,800——
2012-07-30$7.29$67.6251,000——
2012-07-27$7.26$67.3441,900——
2012-07-26$7.31$67.4562,600——
2012-07-25$7.30$67.3694,300——
2012-07-24$7.41$68.3762,000——
2012-07-23$7.51$69.30113,000——
2012-07-20$7.42$68.4748,900——
2012-07-19$7.47$68.9357,300——
2012-07-18$7.32$67.5481,600——
2012-07-17$7.25$66.9052,900——
2012-07-16$7.23$66.7165,800——
2012-07-13$7.20$66.4475,800——
2012-07-12$7.16$66.0782,500——
2012-07-11$7.15$65.9845,400——
2012-07-10$7.16$66.0737,300——
2012-07-09$7.18$66.2558,900——
2012-07-06$7.27$67.0880,800——
2012-07-05$7.14$65.8825,100——
2012-07-03$7.19$66.3410,900——
2012-07-02$7.13$65.7970,800——
2012-06-29$7.12$65.7036,000——
2012-06-28$7.06$65.1566,200——
2012-06-27$7.09$65.4231,800——
2012-06-26$7.07$64.8949,400——
2012-06-25$7.09$65.0739,800——
2012-06-22$7.09$65.0732,400——
2012-06-21$7.04$64.6140,000——
2012-06-20$7.05$64.7034,100——
2012-06-19$7.01$64.3449,000——
2012-06-18$6.93$63.6059,900——
2012-06-15$6.93$63.60102,100——
2012-06-14$6.95$63.7925,100——
2012-06-13$6.98$64.0665,000——
2012-06-12$7.01$64.3444,200——
2012-06-11$7.02$64.4321,400——
2012-06-08$7.06$64.7947,500——
2012-06-07$6.98$64.0651,700——
2012-06-06$6.81$62.5030,500——
2012-06-05$6.80$62.4147,400——
2012-06-04$6.78$62.2331,800——
2012-06-01$6.84$62.7857,200——
2012-05-31$6.91$63.4219,700——
2012-05-30$6.87$63.0533,300——
2012-05-29$6.89$63.2336,200——
2012-05-25$6.94$63.3429,400——
2012-05-24$6.92$63.1622,200——
2012-05-23$6.94$63.3450,000——
2012-05-22$6.89$62.8952,000——
2012-05-21$6.90$62.9833,500——
2012-05-18$6.77$61.7996,400——
2012-05-17$6.89$62.89111,600——
2012-05-16$7.00$63.8982,600——
2012-05-15$7.04$64.2635,000——
2012-05-14$7.01$63.9833,200——
2012-05-11$7.07$64.538,700——
2012-05-10$7.06$64.4437,500——
2012-05-09$7.02$64.0738,000——
2012-05-08$7.02$64.0734,600——
2012-05-07$6.99$63.8045,000——
2012-05-04$6.98$63.7128,200——
2012-05-03$7.01$63.9841,000——
2012-05-02$7.03$64.1725,000——
2012-05-01$7.02$64.0737,700——
2012-04-30$6.99$63.8035,000——
2012-04-27$7.09$64.7135,600——
2012-04-26$6.98$63.7146,800——
2012-04-25$6.98$63.3658,400——
2012-04-24$7.02$63.7326,000——
2012-04-23$7.00$63.5481,000——
2012-04-20$7.02$63.7328,700——
2012-04-19$6.98$63.3638,400——
2012-04-18$6.98$63.3635,800——
2012-04-17$6.96$63.1860,600——
2012-04-16$6.99$63.4559,000——
2012-04-13$6.96$63.1837,000——
2012-04-12$6.92$62.8232,900——
2012-04-11$6.92$62.8220,600——
2012-04-10$6.82$61.9140,500——
2012-04-09$6.96$63.1836,900——
2012-04-05$7.01$63.6439,200——
2012-04-04$6.99$63.4536,100——
2012-04-03$6.97$63.2734,800——
2012-04-02$6.88$62.4656,700——
2012-03-30$6.88$62.4632,900——
2012-03-29$6.89$62.5525,600——
2012-03-28$6.92$62.8232,600——
2012-03-27$6.93$62.5633,100——
2012-03-26$6.91$62.3831,600——
2012-03-23$6.81$61.4856,800——
2012-03-22$6.90$62.2936,500——
2012-03-21$6.90$62.2964,600——
2012-03-20$6.89$62.2031,600——
2012-03-19$6.81$61.4860,500——
2012-03-16$6.88$62.1186,100——
2012-03-15$6.92$62.4797,100——
2012-03-14$7.03$63.4729,300——
2012-03-13$7.01$63.2947,800——
2012-03-12$7.00$63.2068,300——
2012-03-09$6.96$62.8449,800——
2012-03-08$6.99$63.1161,000——
2012-03-07$6.87$62.0247,600——
2012-03-06$6.85$61.8469,500——
2012-03-05$6.91$62.3839,500——
2012-03-02$6.98$63.0261,000——
2012-03-01$6.96$62.8435,000——
2012-02-29$6.90$62.2968,900——
2012-02-28$6.97$62.9361,600——
2012-02-27$6.96$62.8437,200——
2012-02-24$6.93$62.2264,500——
2012-02-23$6.96$62.4978,900——
2012-02-22$6.88$61.7732,300——
2012-02-21$6.86$61.5954,000——
2012-02-17$6.93$62.2264,300——
2012-02-16$6.87$61.6851,700——
2012-02-15$6.87$61.6880,200——
2012-02-14$6.83$61.3242,400——
2012-02-13$6.82$61.2368,400——
2012-02-10$6.78$60.8758,400——
2012-02-09$6.80$61.0587,000——
2012-02-08$6.76$60.69124,500——
2012-02-07$6.80$61.0554,200——
2012-02-06$6.81$61.1471,700——
2012-02-03$6.89$61.8665,000——
2012-02-02$6.85$61.5078,700——
2012-02-01$6.87$61.6870,800——
2012-01-31$6.78$60.87116,900——
2012-01-30$6.90$61.95100,000——
2012-01-27$6.88$61.77144,100——
2012-01-26$6.81$60.80105,600——
2012-01-25$6.79$60.6271,400——
2012-01-24$6.75$60.27104,200——
2012-01-23$6.65$59.3770,500——
2012-01-20$6.67$59.5540,300——
2012-01-19$6.71$59.91141,600——
2012-01-18$6.69$59.7360,200——
2012-01-17$6.63$59.2074,000——
2012-01-13$6.60$58.9389,100——
2012-01-12$6.67$59.5595,100——
2012-01-11$6.63$59.2014,900——
2012-01-10$6.65$59.3769,100——
2012-01-09$6.61$59.0276,700——
2012-01-06$6.62$59.1155,700——
2012-01-05$6.62$59.1195,500——
2012-01-04$6.63$59.2035,600——
2012-01-03$6.65$59.3747,700——