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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$7.78$114.7663,500——
2019-12-30$7.76$114.4629,300——
2019-12-27$7.85$115.3119,000——
2019-12-26$7.85$115.3125,600——
2019-12-24$7.88$115.7524,200——
2019-12-23$7.93$116.4855,800——
2019-12-20$7.97$117.0765,400——
2019-12-19$7.75$113.8469,300——
2019-12-18$7.80$114.5743,000——
2019-12-17$7.79$114.4242,900——
2019-12-16$7.74$113.6975,600——
2019-12-13$7.76$113.9839,400——
2019-12-12$7.76$113.9897,300——
2019-12-11$7.61$111.7864,000——
2019-12-10$7.68$112.8190,500——
2019-12-09$7.72$113.4056,700——
2019-12-06$7.67$112.6639,500——
2019-12-05$7.68$112.8123,100——
2019-12-04$7.62$111.9357,600——
2019-12-03$7.66$112.5176,500——
2019-12-02$7.65$112.3744,400——
2019-11-29$7.65$112.3716,500——
2019-11-27$7.68$112.8144,100——
2019-11-26$7.63$111.6045,500——
2019-11-25$7.66$112.0443,700——
2019-11-22$7.73$113.0744,900——
2019-11-21$7.65$111.9040,200——
2019-11-20$7.59$111.0259,400——
2019-11-19$7.62$111.4651,100——
2019-11-18$7.72$112.9290,100——
2019-11-15$7.65$111.9058,900——
2019-11-14$7.62$111.4660,200——
2019-11-13$7.67$112.1968,600——
2019-11-12$7.63$111.6083,300——
2019-11-11$7.66$112.0442,300——
2019-11-08$7.64$111.7585,100——
2019-11-07$7.64$111.75156,400——
2019-11-06$7.59$111.02128,500——
2019-11-05$7.60$111.16203,900——
2019-11-04$7.60$111.1666,900——
2019-11-01$7.62$111.4656,700——
2019-10-31$7.63$111.6061,600——
2019-10-30$7.60$111.1675,000——
2019-10-29$7.60$110.7052,100——
2019-10-28$7.68$111.8681,400——
2019-10-25$7.56$110.1131,600——
2019-10-24$7.58$110.4150,500——
2019-10-23$7.54$109.8233,900——
2019-10-22$7.53$109.6846,200——
2019-10-21$7.50$109.2432,000——
2019-10-18$7.48$108.9526,900——
2019-10-17$7.47$108.8010,800——
2019-10-16$7.49$109.0933,200——
2019-10-15$7.49$109.0916,800——
2019-10-14$7.50$109.2426,800——
2019-10-11$7.47$108.8031,500——
2019-10-10$7.50$109.2444,900——
2019-10-09$7.53$109.6840,000——
2019-10-08$7.54$109.8235,000——
2019-10-07$7.51$109.3950,200——
2019-10-04$7.50$109.2416,700——
2019-10-03$7.45$108.5131,900——
2019-10-02$7.48$108.9555,300——
2019-10-01$7.55$109.9728,900——
2019-09-30$7.54$109.8285,000——
2019-09-27$7.58$110.4129,100——
2019-09-26$7.59$110.0835,700——
2019-09-25$7.59$110.0821,700——
2019-09-24$7.60$110.2326,200——
2019-09-23$7.60$110.2328,400——
2019-09-20$7.57$109.7960,100——
2019-09-19$7.52$109.0724,700——
2019-09-18$7.49$108.6333,400——
2019-09-17$7.46$108.2063,400——
2019-09-16$7.56$109.6536,500——
2019-09-13$7.54$109.3660,500——
2019-09-12$7.57$109.7965,300——
2019-09-11$7.51$108.9217,900——
2019-09-10$7.55$109.50156,700——
2019-09-09$7.50$108.7838,600——
2019-09-06$7.44$107.9130,500——
2019-09-05$7.43$107.7646,600——
2019-09-04$7.41$107.4733,400——
2019-09-03$7.38$107.0445,300——
2019-08-30$7.37$106.8963,800——
2019-08-29$7.31$106.0223,500——
2019-08-28$7.38$106.5745,800——
2019-08-27$7.36$106.2992,000——
2019-08-26$7.35$106.1436,700——
2019-08-23$7.35$106.1425,200——
2019-08-22$7.39$106.7231,500——
2019-08-21$7.34$106.0029,700——
2019-08-20$7.34$106.0031,900——
2019-08-19$7.31$105.5648,400——
2019-08-16$7.26$104.8430,100——
2019-08-15$7.29$105.2821,200——
2019-08-14$7.25$104.7048,400——
2019-08-13$7.30$105.4232,700——
2019-08-12$7.33$105.8552,600——
2019-08-09$7.39$106.7229,700——
2019-08-08$7.27$104.9949,000——
2019-08-07$7.24$104.5578,100——
2019-08-06$7.30$105.4259,300——
2019-08-05$7.28$105.1351,500——
2019-08-02$7.42$107.1556,300——
2019-08-01$7.41$107.0139,300——
2019-07-31$7.42$107.15122,600——
2019-07-30$7.42$107.1582,200——
2019-07-29$7.38$106.1132,400——
2019-07-26$7.40$106.4053,900——
2019-07-25$7.40$106.4084,900——
2019-07-24$7.45$107.1299,100——
2019-07-23$7.38$106.1133,600——
2019-07-22$7.40$106.4055,600——
2019-07-19$7.36$105.8344,200——
2019-07-18$7.37$105.9762,400——
2019-07-17$7.35$105.6882,700——
2019-07-16$7.34$105.5465,600——
2019-07-15$7.35$105.6876,300——
2019-07-12$7.32$105.2535,600——
2019-07-11$7.31$105.1143,700——
2019-07-10$7.31$105.1152,800——
2019-07-09$7.29$104.8249,700——
2019-07-08$7.27$104.5377,300——
2019-07-05$7.28$104.6818,900——
2019-07-03$7.30$104.9636,600——
2019-07-02$7.26$104.3947,700——
2019-07-01$7.28$104.6873,800——
2019-06-28$7.32$105.25642,600——
2019-06-27$7.24$104.10107,600——
2019-06-26$7.23$103.5052,400——
2019-06-25$7.26$103.9357,700——
2019-06-24$7.26$103.9354,900——
2019-06-21$7.25$103.7893,300——
2019-06-20$7.23$103.5057,000——
2019-06-19$7.19$102.9288,200——
2019-06-18$7.17$102.64144,100——
2019-06-17$7.17$102.6489,100——
2019-06-14$7.16$102.4953,400——
2019-06-13$7.13$102.0651,100——
2019-06-12$7.09$101.4938,300——
2019-06-11$7.09$101.4965,600——
2019-06-10$7.10$101.64108,600——
2019-06-07$7.10$101.6478,000——
2019-06-06$7.05$100.9232,500——
2019-06-05$7.03$100.63135,400——
2019-06-04$6.98$99.9278,100——
2019-06-03$6.94$99.34102,900——
2019-05-31$6.94$99.3451,100——
2019-05-30$6.98$99.9244,800——
2019-05-29$7.00$99.75114,000——
2019-05-28$7.06$100.60120,400——
2019-05-24$7.06$100.6028,000——
2019-05-23$7.06$100.6073,700——
2019-05-22$7.07$100.74147,100——
2019-05-21$7.04$100.3238,400——
2019-05-20$7.03$100.1738,500——
2019-05-17$7.01$99.8937,200——
2019-05-16$7.01$99.8945,900——
2019-05-15$6.98$99.46102,600——
2019-05-14$6.96$99.1845,000——
2019-05-13$6.95$99.03104,100——
2019-05-10$6.98$99.4674,300——
2019-05-09$6.95$99.0384,500——
2019-05-08$7.00$99.7550,000——
2019-05-07$6.98$99.4684,000——
2019-05-06$7.03$100.1792,900——
2019-05-03$7.03$100.1750,400——
2019-05-02$7.01$99.8953,600——
2019-05-01$7.02$100.03103,300——
2019-04-30$7.01$99.89145,800——
2019-04-29$7.00$99.7578,300——
2019-04-26$7.01$99.4380,000——
2019-04-25$6.98$99.01243,900——
2019-04-24$6.98$99.0141,300——
2019-04-23$6.98$99.01152,800——
2019-04-22$6.98$99.0149,400——
2019-04-18$6.96$98.7241,600——
2019-04-17$6.99$99.1532,800——
2019-04-16$6.99$99.15111,900——
2019-04-15$7.01$99.43355,500——
2019-04-12$7.00$99.2997,700——
2019-04-11$7.00$99.2958,800——
2019-04-10$6.99$99.15402,300——
2019-04-09$7.00$99.2942,800——
2019-04-08$6.99$99.15182,200——
2019-04-05$7.02$99.5786,700——
2019-04-04$7.00$99.29345,500——
2019-04-03$7.00$99.29165,800——
2019-04-02$7.00$99.29100,300——
2019-04-01$7.03$99.7225,500——
2019-03-29$7.04$99.8622,000——
2019-03-28$7.01$99.4322,100——
2019-03-27$7.06$99.6917,100——
2019-03-26$7.05$99.5541,800——
2019-03-25$7.05$99.5541,000——
2019-03-22$7.05$99.5590,300——
2019-03-21$7.05$99.5537,400——
2019-03-20$7.05$99.5560,100——
2019-03-19$7.01$98.98185,100——
2019-03-18$7.00$98.8488,300——
2019-03-15$6.99$98.7053,800——
2019-03-14$6.97$98.4214,300——
2019-03-13$6.97$98.42200,400——
2019-03-12$6.95$98.1369,200——
2019-03-11$6.94$97.99145,000——
2019-03-08$6.92$97.7159,000——
2019-03-07$6.92$97.71114,000——
2019-03-06$6.91$97.5779,100——
2019-03-05$6.96$98.2833,600——
2019-03-04$6.96$98.2862,900——
2019-03-01$6.96$98.2840,100——
2019-02-28$6.96$98.2845,200——
2019-02-27$6.93$97.8542,100——
2019-02-26$6.95$97.6883,200——
2019-02-25$6.95$97.68225,600——
2019-02-22$6.84$96.1460,900——
2019-02-21$6.82$95.8632,400——
2019-02-20$6.78$95.2916,800——
2019-02-19$6.80$95.5764,900——
2019-02-15$6.76$95.0139,700——
2019-02-14$6.74$94.7327,200——
2019-02-13$6.74$94.7359,200——
2019-02-12$6.74$94.7372,600——
2019-02-11$6.71$94.3118,600——
2019-02-08$6.67$93.7583,500——
2019-02-07$6.65$93.4717,500——
2019-02-06$6.66$93.61123,900——
2019-02-05$6.66$93.61182,500——
2019-02-04$6.66$93.61161,900——
2019-02-01$6.68$93.89121,200——
2019-01-31$6.65$93.4749,900——
2019-01-30$6.61$92.9058,700——
2019-01-29$6.58$92.03119,100——
2019-01-28$6.57$91.8942,500——
2019-01-25$6.59$92.1746,800——
2019-01-24$6.59$92.1745,600——
2019-01-23$6.63$92.7349,700——
2019-01-22$6.69$93.5739,900——
2019-01-18$6.66$93.1549,300——
2019-01-17$6.63$92.7322,100——
2019-01-16$6.63$92.7343,700——
2019-01-15$6.54$91.4738,800——
2019-01-14$6.50$90.9156,500——
2019-01-11$6.58$92.0336,300——
2019-01-10$6.57$91.8917,700——
2019-01-09$6.56$91.7534,600——
2019-01-08$6.53$91.33131,500——
2019-01-07$6.48$90.6351,200——
2019-01-04$6.35$88.8243,300——
2019-01-03$6.31$88.2671,900——
2019-01-02$6.27$87.7042,900——