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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.49$116.7745,700——
2020-12-30$7.40$115.3735,300——
2020-12-29$7.41$115.0344,400——
2020-12-28$7.36$114.2532,200——
2020-12-24$7.35$114.0911,500——
2020-12-23$7.34$113.9469,800——
2020-12-22$7.28$113.0141,300——
2020-12-21$7.27$112.8585,000——
2020-12-18$7.28$113.0137,400——
2020-12-17$7.31$113.4760,200——
2020-12-16$7.31$113.4737,700——
2020-12-15$7.33$113.7834,600——
2020-12-14$7.32$113.6356,200——
2020-12-11$7.30$113.3219,900——
2020-12-10$7.31$113.4725,600——
2020-12-09$7.29$113.1611,700——
2020-12-08$7.29$113.1626,700——
2020-12-07$7.27$112.8535,100——
2020-12-04$7.31$113.4714,200——
2020-12-03$7.31$113.4730,600——
2020-12-02$7.30$113.3223,200——
2020-12-01$7.29$113.1662,500——
2020-11-30$7.25$112.5450,600——
2020-11-27$7.31$113.474,300——
2020-11-25$7.31$112.9848,100——
2020-11-24$7.32$113.1347,900——
2020-11-23$7.21$111.4338,300——
2020-11-20$7.12$110.0424,000——
2020-11-19$7.16$110.6618,800——
2020-11-18$7.17$110.8181,100——
2020-11-17$7.22$111.5942,100——
2020-11-16$7.20$111.2854,800——
2020-11-13$7.13$110.1921,800——
2020-11-12$7.10$109.7342,500——
2020-11-11$7.17$110.8148,200——
2020-11-10$7.13$110.1936,000——
2020-11-09$7.09$109.5890,200——
2020-11-06$7.02$108.4931,900——
2020-11-05$7.02$108.4956,000——
2020-11-04$6.98$107.8841,300——
2020-11-03$6.94$107.2618,900——
2020-11-02$6.84$105.7162,300——
2020-10-30$6.78$104.7839,000——
2020-10-29$6.84$105.7165,500——
2020-10-28$6.90$106.14179,000——
2020-10-27$6.97$107.2242,400——
2020-10-26$6.89$105.9939,800——
2020-10-23$6.96$107.0762,400——
2020-10-22$6.96$107.0782,500——
2020-10-21$6.96$107.0728,300——
2020-10-20$6.96$107.0726,400——
2020-10-19$6.92$106.4537,700——
2020-10-16$7.00$107.6878,300——
2020-10-15$6.99$107.53105,400——
2020-10-14$7.03$108.1452,100——
2020-10-13$7.02$107.9932,100——
2020-10-12$7.04$108.3042,600——
2020-10-09$7.01$107.8418,700——
2020-10-08$7.00$107.68195,400——
2020-10-07$6.99$107.5331,700——
2020-10-06$6.94$106.7668,600——
2020-10-05$6.88$105.8459,400——
2020-10-02$6.85$105.3853,600——
2020-10-01$6.85$105.3850,700——
2020-09-30$6.82$104.9151,000——
2020-09-29$6.84$105.2229,300——
2020-09-28$6.84$104.7363,800——
2020-09-25$6.83$104.5822,400——
2020-09-24$6.80$104.1224,300——
2020-09-23$6.83$104.5829,300——
2020-09-22$6.92$105.9528,800——
2020-09-21$6.95$106.4156,100——
2020-09-18$7.00$107.1847,600——
2020-09-17$7.01$107.3363,500——
2020-09-16$7.03$107.6431,600——
2020-09-15$7.01$107.33135,600——
2020-09-14$7.00$107.1890,200——
2020-09-11$6.97$106.7237,900——
2020-09-10$6.99$107.03187,300——
2020-09-09$7.05$107.9531,500——
2020-09-08$7.00$107.1833,800——
2020-09-04$7.06$108.1025,000——
2020-09-03$7.05$107.9537,300——
2020-09-02$7.08$108.4040,400——
2020-09-01$7.06$108.1022,100——
2020-08-31$7.00$107.1812,500——
2020-08-28$7.03$107.6443,000——
2020-08-27$7.04$107.3046,200——
2020-08-26$7.04$107.3059,800——
2020-08-25$7.03$107.1532,700——
2020-08-24$7.04$107.3013,000——
2020-08-21$6.99$106.5428,700——
2020-08-20$7.06$107.6153,900——
2020-08-19$7.02$107.0038,600——
2020-08-18$6.99$106.5416,600——
2020-08-17$7.03$107.1540,300——
2020-08-14$7.00$106.6940,700——
2020-08-13$7.08$107.9117,800——
2020-08-12$7.09$108.0628,800——
2020-08-11$7.06$107.61141,100——
2020-08-10$7.08$107.9128,500——
2020-08-07$7.04$107.3024,400——
2020-08-06$7.01$106.8433,900——
2020-08-05$7.04$107.3057,400——
2020-08-04$7.03$107.1551,500——
2020-08-03$7.00$106.6938,500——
2020-07-31$7.00$106.6934,000——
2020-07-30$6.92$105.4743,000——
2020-07-29$6.99$106.0533,800——
2020-07-28$6.93$105.1424,700——
2020-07-27$6.90$104.6927,200——
2020-07-24$6.91$104.8455,600——
2020-07-23$6.90$104.6939,600——
2020-07-22$6.95$105.4554,500——
2020-07-21$6.92$104.9942,700——
2020-07-20$6.90$104.6924,900——
2020-07-17$6.85$103.9334,700——
2020-07-16$6.82$103.4742,700——
2020-07-15$6.77$102.7153,100——
2020-07-14$6.75$102.4135,700——
2020-07-13$6.70$101.6531,700——
2020-07-10$6.73$102.1124,600——
2020-07-09$6.68$101.3522,500——
2020-07-08$6.76$102.5639,700——
2020-07-07$6.74$102.2659,400——
2020-07-06$6.78$102.87101,100——
2020-07-02$6.76$102.5635,200——
2020-07-01$6.73$102.1124,700——
2020-06-30$6.66$101.0566,600——
2020-06-29$6.51$98.7766,600——
2020-06-26$6.60$99.6528,300——
2020-06-25$6.67$100.7146,800——
2020-06-24$6.71$101.3165,400——
2020-06-23$6.74$101.7622,200——
2020-06-22$6.70$101.1612,900——
2020-06-19$6.71$101.3144,700——
2020-06-18$6.75$101.9151,500——
2020-06-17$6.79$102.5244,500——
2020-06-16$6.86$103.5867,300——
2020-06-15$6.80$102.6771,900——
2020-06-12$6.80$102.6745,200——
2020-06-11$6.71$101.3145,500——
2020-06-10$7.01$105.8432,400——
2020-06-09$6.96$105.0856,700——
2020-06-08$7.05$106.4427,100——
2020-06-05$6.99$105.5433,400——
2020-06-04$6.91$104.3317,000——
2020-06-03$6.95$104.9334,400——
2020-06-02$6.88$103.8828,600——
2020-06-01$6.77$102.2248,500——
2020-05-29$6.84$103.2749,400——
2020-05-28$6.71$101.31101,200——
2020-05-27$6.61$99.3227,800——
2020-05-26$6.55$98.4255,600——
2020-05-22$6.45$96.9136,100——
2020-05-21$6.43$96.6173,700——
2020-05-20$6.41$96.3159,100——
2020-05-19$6.38$95.8644,800——
2020-05-18$6.39$96.0168,300——
2020-05-15$6.24$93.7666,000——
2020-05-14$6.26$94.0642,700——
2020-05-13$6.25$93.9198,900——
2020-05-12$6.32$94.9698,800——
2020-05-11$6.37$95.71136,300——
2020-05-08$6.43$96.61154,700——
2020-05-07$6.39$96.0143,100——
2020-05-06$6.38$95.8645,200——
2020-05-05$6.40$96.1625,600——
2020-05-04$6.41$96.3144,400——
2020-05-01$6.38$95.8629,300——
2020-04-30$6.51$97.8169,600——
2020-04-29$6.60$99.1775,800——
2020-04-28$6.49$97.0361,200——
2020-04-27$6.51$97.3368,200——
2020-04-24$6.49$97.0382,700——
2020-04-23$6.45$96.4453,000——
2020-04-22$6.46$96.59108,000——
2020-04-21$6.27$93.74120,900——
2020-04-20$6.42$95.9957,700——
2020-04-17$6.57$98.2354,700——
2020-04-16$6.52$97.4887,200——
2020-04-15$6.62$98.9858,800——
2020-04-14$6.68$99.8753,500——
2020-04-13$6.56$98.0835,800——
2020-04-09$6.70$100.1768,300——
2020-04-08$6.35$94.9451,700——
2020-04-07$6.08$90.9075,900——
2020-04-06$5.92$88.5199,700——
2020-04-03$5.67$84.7749,900——
2020-04-02$5.87$87.7624,100——
2020-04-01$5.82$87.0252,400——
2020-03-31$6.11$91.35148,300——
2020-03-30$6.06$90.60118,100——
2020-03-27$5.96$88.6368,700——
2020-03-26$5.92$88.04137,300——
2020-03-25$5.63$83.72187,300——
2020-03-24$5.27$78.37165,400——
2020-03-23$4.89$72.72252,800——
2020-03-20$5.41$80.45267,100——
2020-03-19$5.54$82.39184,200——
2020-03-18$5.11$75.99233,900——
2020-03-17$6.03$89.67203,400——
2020-03-16$5.90$87.7476,500——
2020-03-13$6.34$94.28104,800——
2020-03-12$6.17$91.75225,300——
2020-03-11$6.72$99.93191,200——
2020-03-10$7.20$107.0788,600——
2020-03-09$7.09$105.44116,500——
2020-03-06$7.49$111.3890,400——
2020-03-05$7.54$112.1381,200——
2020-03-04$7.70$114.5137,500——
2020-03-03$7.43$110.49106,400——
2020-03-02$7.51$111.68126,900——
2020-02-28$7.17$106.6297,800——
2020-02-27$7.46$110.9499,500——
2020-02-26$7.76$114.92130,000——
2020-02-25$7.82$115.81160,600——
2020-02-24$8.12$120.2599,600——
2020-02-21$8.31$123.0786,500——
2020-02-20$8.29$122.7745,500——
2020-02-19$8.25$122.1875,100——
2020-02-18$8.16$120.8582,400——
2020-02-14$8.12$120.2565,800——
2020-02-13$8.09$119.8195,900——
2020-02-12$8.13$120.4054,500——
2020-02-11$8.09$119.8151,700——
2020-02-10$8.11$120.1178,900——
2020-02-07$8.14$120.5556,400——
2020-02-06$8.14$120.5538,500——
2020-02-05$8.07$119.5158,800——
2020-02-04$8.11$120.1163,900——
2020-02-03$8.08$119.6668,100——
2020-01-31$8.01$118.6321,100——
2020-01-30$8.05$119.2272,800——
2020-01-29$8.02$118.3026,600——
2020-01-28$7.99$117.8654,500——
2020-01-27$7.97$117.5657,700——
2020-01-24$8.02$118.3041,900——
2020-01-23$8.04$118.5940,300——
2020-01-22$8.04$118.5939,600——
2020-01-21$7.94$117.1243,700——
2020-01-17$7.98$117.7119,400——
2020-01-16$7.99$117.8647,000——
2020-01-15$7.93$116.9726,600——
2020-01-14$7.86$115.9454,300——
2020-01-13$7.87$116.0943,800——
2020-01-10$7.86$115.9434,900——
2020-01-09$7.82$115.3556,800——
2020-01-08$7.77$114.61161,000——
2020-01-07$7.74$114.1744,800——
2020-01-06$7.70$113.58345,300——
2020-01-03$7.78$114.7637,500——
2020-01-02$7.80$115.0531,800——