UK markets close in 1 minute

Franklin Utilities R6 (FUFRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.21-0.06 (-0.27%)
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 202422.2122.2122.2122.2122.21-
17 May 202422.2722.2722.2722.2722.27-
16 May 202422.2322.2322.2322.2322.23-
15 May 202422.2522.2522.2522.2522.25-
14 May 202421.9421.9421.9421.9421.94-
13 May 202421.8921.8921.8921.8921.89-
10 May 202421.9121.9121.9121.9121.91-
09 May 202421.9321.9321.9321.9321.93-
08 May 202421.6221.6221.6221.6221.62-
07 May 202421.4321.4321.4321.4321.43-
06 May 202421.2421.2421.2421.2421.24-
03 May 202421.1421.1421.1421.1421.14-
02 May 202421.0121.0121.0121.0121.01-
01 May 202420.8420.8420.8420.8420.84-
30 Apr 202420.6320.6320.6320.6320.63-
29 Apr 202420.7720.7720.7720.7720.77-
26 Apr 202420.4320.4320.4320.4320.43-
25 Apr 202420.6420.6420.6420.6420.64-
24 Apr 202420.5720.5720.5720.5720.57-
23 Apr 202420.4320.4320.4320.4320.43-
22 Apr 202420.3520.3520.3520.3520.35-
19 Apr 202420.1820.1820.1820.1820.18-
18 Apr 202419.8619.8619.8619.8619.86-
17 Apr 202419.7619.7619.7619.7619.76-
16 Apr 202419.3919.3919.3919.3919.39-
15 Apr 202419.6619.6619.6619.6619.66-
12 Apr 202419.8219.8219.8219.8219.82-
11 Apr 202419.9819.9819.9819.9819.98-
10 Apr 202420.0120.0120.0120.0120.01-
09 Apr 202420.3720.3720.3720.3720.37-
08 Apr 202420.3220.3220.3220.3220.32-
05 Apr 202420.2020.2020.2020.2020.20-
04 Apr 202420.1420.1420.1420.1420.14-
03 Apr 202420.2120.2120.2120.2120.21-
02 Apr 202420.2820.2820.2820.2820.28-
01 Apr 202420.2520.2520.2520.2520.25-
28 Mar 202420.3620.3620.3620.3620.36-
27 Mar 202420.2020.2020.2020.2020.20-
26 Mar 202419.6819.6819.6819.6819.68-
25 Mar 202419.9019.9019.9019.9019.90-
22 Mar 202419.8419.8419.8419.8419.84-
21 Mar 202419.8419.8419.8419.8419.84-
20 Mar 202419.8419.8419.8419.8419.84-
20 Mar 20240.13 Dividend
19 Mar 202419.8919.8919.8919.8919.76-
18 Mar 202419.7419.7419.7419.7419.61-
15 Mar 202419.6719.6719.6719.6719.54-
14 Mar 202419.6519.6519.6519.6519.52-
13 Mar 202419.7619.7619.7619.7619.63-
12 Mar 202419.6319.6319.6319.6319.50-
11 Mar 202419.7819.7819.7819.7819.65-
08 Mar 202419.7319.7319.7319.7319.60-
07 Mar 202419.6519.6519.6519.6519.52-
06 Mar 202419.5119.5119.5119.5119.38-
05 Mar 202419.3119.3119.3119.3119.18-
04 Mar 202419.3019.3019.3019.3019.17-
01 Mar 202419.0319.0319.0319.0318.91-
29 Feb 202419.1019.1019.1019.1018.98-
28 Feb 202419.0219.0219.0219.0218.90-
27 Feb 202419.0219.0219.0219.0218.90-
26 Feb 202418.7818.7818.7818.7818.66-
23 Feb 202419.1419.1419.1419.1419.01-
22 Feb 202419.0119.0119.0119.0118.89-
21 Feb 202419.1419.1419.1419.1419.01-
20 Feb 202418.8918.8918.8918.8918.77-
16 Feb 202418.8718.8718.8718.8718.75-
15 Feb 202418.8618.8618.8618.8618.74-
14 Feb 202418.5518.5518.5518.5518.43-
13 Feb 202418.4718.4718.4718.4718.35-
12 Feb 202418.7418.7418.7418.7418.62-
09 Feb 202418.5118.5118.5118.5118.39-
08 Feb 202418.4418.4418.4418.4418.32-
07 Feb 202418.5718.5718.5718.5718.45-
06 Feb 202418.5518.5518.5518.5518.43-
05 Feb 202418.5318.5318.5318.5318.41-
02 Feb 202418.9018.9018.9018.9018.78-
01 Feb 202419.2419.2419.2419.2419.11-
31 Jan 202418.9018.9018.9018.9018.78-
30 Jan 202418.9718.9718.9718.9718.85-
29 Jan 202418.9618.9618.9618.9618.84-
26 Jan 202418.8418.8418.8418.8418.72-
25 Jan 202418.7818.7818.7818.7818.66-
24 Jan 202418.4918.4918.4918.4918.37-
23 Jan 202418.7118.7118.7118.7118.59-
22 Jan 202418.7018.7018.7018.7018.58-
19 Jan 202418.7918.7918.7918.7918.67-
18 Jan 202418.8118.8118.8118.8118.69-
17 Jan 202419.0119.0119.0119.0118.89-
16 Jan 202419.2919.2919.2919.2919.16-
12 Jan 202419.5119.5119.5119.5119.38-
11 Jan 202419.4019.4019.4019.4019.27-
10 Jan 202419.8119.8119.8119.8119.68-
09 Jan 202419.8519.8519.8519.8519.72-
08 Jan 202419.9619.9619.9619.9619.83-
05 Jan 202419.8019.8019.8019.8019.67-
04 Jan 202419.7419.7419.7419.7419.61-
03 Jan 202419.7719.7719.7719.7719.64-
02 Jan 202419.7219.7219.7219.7219.59-
29 Dec 202319.4819.4819.4819.4819.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...