UK markets closed

Franklin Utilities R (FRURX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.84-0.07 (-0.32%)
As of 08:06AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 202421.8421.8421.8421.8421.84-
17 May 202421.9121.9121.9121.9121.91-
16 May 202421.8621.8621.8621.8621.86-
15 May 202421.8821.8821.8821.8821.88-
14 May 202421.5821.5821.5821.5821.58-
13 May 202421.5321.5321.5321.5321.53-
10 May 202421.5521.5521.5521.5521.55-
09 May 202421.5721.5721.5721.5721.57-
08 May 202421.2621.2621.2621.2621.26-
07 May 202421.0821.0821.0821.0821.08-
06 May 202420.8920.8920.8920.8920.89-
03 May 202420.8020.8020.8020.8020.80-
02 May 202420.6720.6720.6720.6720.67-
01 May 202420.5120.5120.5120.5120.51-
30 Apr 202420.2920.2920.2920.2920.29-
29 Apr 202420.4320.4320.4320.4320.43-
26 Apr 202420.0920.0920.0920.0920.09-
25 Apr 202420.3120.3120.3120.3120.31-
24 Apr 202420.2420.2420.2420.2420.24-
23 Apr 202420.1020.1020.1020.1020.10-
22 Apr 202420.0320.0320.0320.0320.03-
19 Apr 202419.8519.8519.8519.8519.85-
18 Apr 202419.5419.5419.5419.5419.54-
17 Apr 202419.4519.4519.4519.4519.45-
16 Apr 202419.0719.0719.0719.0719.07-
15 Apr 202419.3419.3419.3419.3419.34-
12 Apr 202419.5119.5119.5119.5119.51-
11 Apr 202419.6619.6619.6619.6619.66-
10 Apr 202419.6919.6919.6919.6919.69-
09 Apr 202420.0420.0420.0420.0420.04-
08 Apr 202419.9919.9919.9919.9919.99-
05 Apr 202419.8819.8819.8819.8819.88-
04 Apr 202419.8219.8219.8219.8219.82-
03 Apr 202419.8919.8919.8919.8919.89-
02 Apr 202419.9619.9619.9619.9619.96-
01 Apr 202419.9319.9319.9319.9319.93-
28 Mar 202420.0420.0420.0420.0420.04-
27 Mar 202419.8819.8819.8819.8819.88-
26 Mar 202419.3719.3719.3719.3719.37-
25 Mar 202419.5919.5919.5919.5919.59-
22 Mar 202419.5319.5319.5319.5319.53-
21 Mar 202419.5319.5319.5319.5319.53-
20 Mar 202419.5319.5319.5319.5319.53-
19 Mar 202419.5619.5619.5619.5619.56-
18 Mar 202419.4019.4019.4019.4019.40-
15 Mar 202419.3419.3419.3419.3419.34-
14 Mar 202419.3219.3219.3219.3219.32-
13 Mar 202419.4319.4319.4319.4319.43-
12 Mar 202419.3019.3019.3019.3019.30-
11 Mar 202419.4519.4519.4519.4519.45-
08 Mar 202419.4019.4019.4019.4019.40-
07 Mar 202419.3219.3219.3219.3219.32-
06 Mar 202419.1919.1919.1919.1919.19-
05 Mar 202418.9918.9918.9918.9918.99-
04 Mar 202418.9818.9818.9818.9818.98-
01 Mar 202418.7118.7118.7118.7118.71-
29 Feb 202418.7918.7918.7918.7918.79-
28 Feb 202418.7018.7018.7018.7018.70-
27 Feb 202418.7118.7118.7118.7118.71-
26 Feb 202418.4718.4718.4718.4718.47-
23 Feb 202418.8218.8218.8218.8218.82-
22 Feb 202418.7018.7018.7018.7018.70-
21 Feb 202418.8318.8318.8318.8318.83-
20 Feb 202418.5818.5818.5818.5818.58-
16 Feb 202418.5618.5618.5618.5618.56-
15 Feb 202418.5518.5518.5518.5518.55-
14 Feb 202418.2418.2418.2418.2418.24-
13 Feb 202418.1718.1718.1718.1718.17-
12 Feb 202418.4318.4318.4318.4318.43-
09 Feb 202418.2118.2118.2118.2118.21-
08 Feb 202418.1418.1418.1418.1418.14-
07 Feb 202418.2718.2718.2718.2718.27-
06 Feb 202418.2518.2518.2518.2518.25-
05 Feb 202418.2318.2318.2318.2318.23-
02 Feb 202418.5918.5918.5918.5918.59-
01 Feb 202418.9318.9318.9318.9318.93-
31 Jan 202418.6018.6018.6018.6018.60-
30 Jan 202418.6618.6618.6618.6618.66-
29 Jan 202418.6518.6518.6518.6518.65-
26 Jan 202418.5418.5418.5418.5418.54-
25 Jan 202418.4818.4818.4818.4818.48-
24 Jan 202418.1918.1918.1918.1918.19-
23 Jan 202418.4118.4118.4118.4118.41-
22 Jan 202418.4018.4018.4018.4018.40-
19 Jan 202418.4918.4918.4918.4918.49-
18 Jan 202418.5118.5118.5118.5118.51-
17 Jan 202418.7018.7018.7018.7018.70-
16 Jan 202418.9918.9918.9918.9918.99-
12 Jan 202419.2019.2019.2019.2019.20-
11 Jan 202419.1019.1019.1019.1019.10-
10 Jan 202419.4919.4919.4919.4919.49-
09 Jan 202419.5419.5419.5419.5419.54-
08 Jan 202419.6419.6419.6419.6419.64-
05 Jan 202419.4919.4919.4919.4919.49-
04 Jan 202419.4319.4319.4319.4319.43-
03 Jan 202419.4619.4619.4619.4619.46-
02 Jan 202419.4119.4119.4119.4119.41-
29 Dec 202319.1819.1819.1819.1819.18-
28 Dec 202319.2019.2019.2019.2019.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...