Nasdaq - Delayed Quote USD

Franklin Utilities A (FKUQX)

23.77
+0.48
+(2.06%)
At close: 8:00:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202523.2923.2923.2923.2923.29-
May 14, 202523.2923.2923.2923.2923.29-
May 13, 202523.3623.3623.3623.3623.36-
May 12, 202523.3623.3623.3623.3623.36-
May 9, 202523.5723.5723.5723.5723.57-
May 8, 202523.5723.5723.5723.5723.57-
May 7, 202523.7423.7423.7423.7423.74-
May 6, 202523.7423.7423.7423.7423.74-
May 5, 202523.5723.5723.5723.5723.57-
May 2, 202523.6223.6223.6223.6223.62-
May 1, 202523.4223.4223.4223.4223.42-
Apr 30, 202523.4223.4223.4223.4223.42-
Apr 29, 202523.5623.5623.5623.5623.56-
Apr 28, 202523.4623.4623.4623.4623.46-
Apr 25, 202523.2723.2723.2723.2723.27-
Apr 24, 202523.3723.3723.3723.3723.37-
Apr 23, 202523.2723.2723.2723.2723.27-
Apr 22, 202523.2023.2023.2023.2023.20-
Apr 21, 202522.5822.5822.5822.5822.58-
Apr 17, 202523.1123.1123.1123.1123.11-
Apr 16, 202522.8822.8822.8822.8822.88-
Apr 15, 202523.0423.0423.0423.0423.04-
Apr 14, 202522.9622.9622.9622.9622.96-
Apr 11, 202522.5822.5822.5822.5822.58-
Apr 10, 202522.2622.2622.2622.2622.26-
Apr 9, 202522.4022.4022.4022.4022.40-
Apr 8, 202521.6221.6221.6221.6221.62-
Apr 7, 202521.7221.7221.7221.7221.72-
Apr 4, 202522.0622.0622.0622.0622.06-
Apr 3, 202523.3723.3723.3723.3723.37-
Apr 2, 202523.5523.5523.5523.5523.55-
Apr 1, 202523.4123.4123.4123.4123.41-
Mar 31, 202523.3123.3123.3123.3123.31-
Mar 28, 202523.0923.0923.0923.0923.09-
Mar 27, 202522.9222.9222.9222.9222.92-
Mar 26, 202522.9322.9322.9322.9322.93-
Mar 25, 202522.7822.7822.7822.7822.78-
Mar 24, 202523.1123.1123.1123.1123.11-
Mar 21, 202523.0623.0623.0623.0623.06-
Mar 20, 2025 0.114 Dividend
Mar 20, 202523.2423.2423.2423.2423.24-
Mar 19, 202523.2523.2523.2523.2523.14-
Mar 18, 202523.1423.1423.1423.1423.03-
Mar 17, 202523.2723.2723.2723.2723.16-
Mar 14, 202523.1523.1523.1523.1523.04-
Mar 13, 202522.7022.7022.7022.7022.59-
Mar 12, 202522.6722.6722.6722.6722.56-
Mar 11, 202522.6622.6622.6622.6622.55-
Mar 10, 202522.7122.7122.7122.7122.60-
Mar 7, 202522.5722.5722.5722.5722.46-
Mar 6, 202522.2922.2922.2922.2922.18-
Mar 5, 202522.7622.7622.7622.7622.65-
Mar 4, 202522.8822.8822.8822.8822.77-
Mar 3, 202523.2623.2623.2623.2623.15-
Feb 28, 202523.2023.2023.2023.2023.09-
Feb 27, 202522.8222.8222.8222.8222.71-
Feb 26, 202523.2923.2923.2923.2923.18-
Feb 25, 202523.1623.1623.1623.1623.05-
Feb 24, 202523.3423.3423.3423.3423.23-
Feb 21, 202523.3723.3723.3723.3723.26-
Feb 20, 202523.3423.3423.3423.3423.23-
Feb 19, 202523.3323.3323.3323.3323.22-
Feb 18, 202523.2123.2123.2123.2123.10-
Feb 14, 202522.9822.9822.9822.9822.87-
Feb 13, 202523.0923.0923.0923.0922.98-
Feb 12, 202523.0123.0123.0123.0122.90-
Feb 11, 202523.0423.0423.0423.0422.93-
Feb 10, 202522.9022.9022.9022.9022.79-
Feb 7, 202522.7122.7122.7122.7122.60-
Feb 6, 202522.7822.7822.7822.7822.67-
Feb 5, 202522.8222.8222.8222.8222.71-
Feb 4, 202522.5922.5922.5922.5922.48-
Feb 3, 202522.7322.7322.7322.7322.62-
Jan 31, 202522.6622.6622.6622.6622.55-
Jan 30, 202522.7922.7922.7922.7922.68-
Jan 29, 202522.3222.3222.3222.3222.21-
Jan 28, 202522.2922.2922.2922.2922.18-
Jan 27, 202522.5322.5322.5322.5322.42-
Jan 24, 202523.0023.0023.0023.0022.89-
Jan 23, 202522.8122.8122.8122.8122.70-
Jan 22, 202522.7622.7622.7622.7622.65-
Jan 21, 202523.3423.3423.3423.3423.23-
Jan 17, 202522.9622.9622.9622.9622.85-
Jan 16, 202522.9522.9522.9522.9522.84-
Jan 15, 202522.4122.4122.4122.4122.30-
Jan 14, 202522.1022.1022.1022.1021.99-
Jan 13, 202521.8021.8021.8021.8021.69-
Jan 10, 202521.9621.9621.9621.9621.85-
Jan 8, 202522.4622.4622.4622.4622.35-
Jan 7, 202522.4922.4922.4922.4922.38-
Jan 6, 202522.5022.5022.5022.5022.39-
Jan 3, 202522.8222.8222.8222.8222.71-
Jan 2, 202522.5822.5822.5822.5822.47-
Dec 31, 202422.4822.4822.4822.4822.37-
Dec 30, 202422.4922.4922.4922.4922.38-
Dec 27, 202422.5522.5522.5522.5522.44-
Dec 26, 202422.6222.6222.6222.6222.51-
Dec 24, 202422.6722.6722.6722.6722.56-
Dec 23, 202422.5222.5222.5222.5222.41-
Dec 20, 2024 0.215 Dividend
Dec 20, 202422.4322.4322.4322.4322.32-
Dec 20, 2024 1.47 Capital Gains
Dec 19, 202423.7723.7723.7723.7721.98-
Dec 18, 202423.6023.6023.6023.6021.82-
Dec 17, 202424.1724.1724.1724.1722.35-
Dec 16, 202424.2824.2824.2824.2822.45-
Dec 13, 202424.4524.4524.4524.4522.61-
Dec 12, 202424.4424.4424.4424.4422.60-
Dec 11, 202424.4824.4824.4824.4822.64-
Dec 10, 202424.5824.5824.5824.5822.73-
Dec 9, 202424.7524.7524.7524.7522.89-
Dec 6, 202425.0825.0825.0825.0823.19-
Dec 5, 202425.3525.3525.3525.3523.44-
Dec 4, 202425.2825.2825.2825.2823.38-
Dec 3, 202425.2725.2725.2725.2723.37-
Dec 2, 202425.4525.4525.4525.4523.53-
Nov 29, 202425.9725.9725.9725.9724.01-
Nov 27, 202425.9425.9425.9425.9423.99-
Nov 26, 202425.9125.9125.9125.9123.96-
Nov 25, 202425.6525.6525.6525.6523.72-
Nov 22, 202425.6225.6225.6225.6223.69-
Nov 21, 202425.7225.7225.7225.7223.78-
Nov 20, 202425.3125.3125.3125.3123.40-
Nov 19, 202425.2925.2925.2925.2923.39-
Nov 18, 202425.1025.1025.1025.1023.21-
Nov 15, 202424.9324.9324.9324.9323.05-
Nov 14, 202424.5524.5524.5524.5522.70-
Nov 13, 202424.6624.6624.6624.6622.80-
Nov 12, 202424.7224.7224.7224.7222.86-
Nov 11, 202424.9024.9024.9024.9023.02-
Nov 8, 202424.7024.7024.7024.7022.84-
Nov 7, 202424.2324.2324.2324.2322.41-
Nov 6, 202424.1924.1924.1924.1922.37-
Nov 5, 202424.2824.2824.2824.2822.45-
Nov 4, 202423.9023.9023.9023.9022.10-
Nov 1, 202423.9623.9623.9623.9622.16-
Oct 31, 202424.5424.5424.5424.5422.69-
Oct 30, 202424.2524.2524.2524.2522.42-
Oct 29, 202424.2624.2624.2624.2622.43-
Oct 28, 202424.7424.7424.7424.7422.88-
Oct 25, 202424.5524.5524.5524.5522.70-
Oct 24, 202424.9124.9124.9124.9123.03-
Oct 23, 202425.0425.0425.0425.0423.15-
Oct 22, 202424.8124.8124.8124.8122.94-
Oct 21, 202424.8724.8724.8724.8723.00-
Oct 18, 202425.0025.0025.0025.0023.12-
Oct 17, 202424.8424.8424.8424.8422.97-
Oct 16, 202425.0725.0725.0725.0723.18-
Oct 15, 202424.6624.6624.6624.6622.80-
Oct 14, 202424.5524.5524.5524.5522.70-
Oct 11, 202424.2524.2524.2524.2522.42-
Oct 10, 202424.0624.0624.0624.0622.25-
Oct 9, 202424.1524.1524.1524.1522.33-
Oct 8, 202424.2624.2624.2624.2622.43-
Oct 7, 202424.2824.2824.2824.2822.45-
Oct 4, 202424.7724.7724.7724.7722.90-
Oct 3, 202424.7924.7924.7924.7922.92-
Oct 2, 202424.8324.8324.8324.8322.96-
Oct 1, 202424.8324.8324.8324.8322.96-
Sep 30, 202424.6724.6724.6724.6722.81-
Sep 27, 202424.5924.5924.5924.5922.74-
Sep 26, 202424.3524.3524.3524.3522.52-
Sep 25, 202424.4724.4724.4724.4722.63-
Sep 24, 202424.3924.3924.3924.3922.55-
Sep 23, 202424.5224.5224.5224.5222.67-
Sep 20, 2024 0.114 Dividend
Sep 20, 202424.2624.2624.2624.2622.43-
Sep 19, 202423.9623.9623.9623.9622.05-
Sep 18, 202424.1324.1324.1324.1322.21-
Sep 17, 202424.3024.3024.3024.3022.36-
Sep 16, 202424.3424.3424.3424.3422.40-
Sep 13, 202424.1224.1224.1224.1222.20-
Sep 12, 202423.7723.7723.7723.7721.88-
Sep 11, 202423.7123.7123.7123.7121.82-
Sep 10, 202423.6823.6823.6823.6821.79-
Sep 9, 202423.6323.6323.6323.6321.75-
Sep 6, 202423.4523.4523.4523.4521.58-
Sep 5, 202423.6623.6623.6623.6621.77-
Sep 4, 202423.6923.6923.6923.6921.80-
Sep 3, 202423.5323.5323.5323.5321.65-
Aug 30, 202423.5123.5123.5123.5121.64-
Aug 29, 202423.3623.3623.3623.3621.50-
Aug 28, 202423.2523.2523.2523.2521.40-
Aug 27, 202423.2523.2523.2523.2521.40-
Aug 26, 202423.4023.4023.4023.4021.53-
Aug 23, 202423.2623.2623.2623.2621.41-
Aug 22, 202423.1523.1523.1523.1521.30-
Aug 21, 202423.1623.1623.1623.1621.31-
Aug 20, 202423.0223.0223.0223.0221.18-
Aug 19, 202423.0723.0723.0723.0721.23-
Aug 16, 202422.9222.9222.9222.9221.09-
Aug 15, 202422.8222.8222.8222.8221.00-
Aug 14, 202422.8122.8122.8122.8120.99-
Aug 13, 202422.7922.7922.7922.7920.97-
Aug 12, 202422.6622.6622.6622.6620.85-
Aug 9, 202422.6322.6322.6322.6320.83-
Aug 8, 202422.5822.5822.5822.5820.78-
Aug 7, 202422.5022.5022.5022.5020.71-
Aug 6, 202422.3822.3822.3822.3820.60-
Aug 5, 202422.2322.2322.2322.2320.46-
Aug 2, 202422.9322.9322.9322.9321.10-
Aug 1, 202422.8922.8922.8922.8921.07-
Jul 31, 202422.5022.5022.5022.5020.71-
Jul 30, 202422.3322.3322.3322.3320.55-
Jul 29, 202422.2022.2022.2022.2020.43-
Jul 26, 202422.1022.1022.1022.1020.34-
Jul 25, 202421.8621.8621.8621.8620.12-
Jul 24, 202421.9721.9721.9721.9720.22-
Jul 23, 202421.7221.7221.7221.7219.99-
Jul 22, 202421.8521.8521.8521.8520.11-
Jul 19, 202421.6621.6621.6621.6619.93-
Jul 18, 202421.6621.6621.6621.6619.93-
Jul 17, 202421.6721.6721.6721.6719.94-
Jul 16, 202421.5521.5521.5521.5519.83-
Jul 15, 202421.3521.3521.3521.3519.65-
Jul 12, 202421.8221.8221.8221.8220.08-
Jul 11, 202421.6721.6721.6721.6719.94-
Jul 10, 202421.2821.2821.2821.2819.58-
Jul 9, 202421.0821.0821.0821.0819.40-
Jul 8, 202421.0421.0421.0421.0419.36-
Jul 5, 202421.0421.0421.0421.0419.36-
Jul 3, 202421.0021.0021.0021.0019.33-
Jul 2, 202420.8720.8720.8720.8719.21-
Jul 1, 202420.8020.8020.8020.8019.14-
Jun 28, 202420.9720.9720.9720.9719.30-
Jun 27, 202421.1121.1121.1121.1119.43-
Jun 26, 202421.0321.0321.0321.0319.35-
Jun 25, 202421.0621.0621.0621.0619.38-
Jun 24, 202421.2821.2821.2821.2819.58-
Jun 21, 202421.0021.0021.0021.0019.33-
Jun 20, 2024 0.115 Dividend
Jun 20, 202421.0821.0821.0821.0819.40-
Jun 18, 202421.0021.0021.0021.0019.22-
Jun 17, 202420.9820.9820.9820.9819.20-
Jun 14, 202421.2021.2021.2021.2019.40-
Jun 13, 202421.2521.2521.2521.2519.45-
Jun 12, 202421.2421.2421.2421.2419.44-
Jun 11, 202421.3421.3421.3421.3419.53-
Jun 10, 202421.4321.4321.4321.4319.61-
Jun 7, 202421.2821.2821.2821.2819.48-
Jun 6, 202421.4921.4921.4921.4919.67-
Jun 5, 202421.7021.7021.7021.7019.86-
Jun 4, 202421.8621.8621.8621.8620.01-
Jun 3, 202421.8321.8321.8321.8319.98-
May 31, 202422.0322.0322.0322.0320.16-
May 30, 202421.5921.5921.5921.5919.76-
May 29, 202421.3021.3021.3021.3019.49-
May 28, 202421.5721.5721.5721.5719.74-
May 24, 202421.5721.5721.5721.5719.74-
May 23, 202421.4221.4221.4221.4219.60-
May 22, 202421.8521.8521.8521.8520.00-
May 21, 202422.1422.1422.1422.1420.26-
May 20, 202421.9521.9521.9521.9520.09-
May 17, 202422.0222.0222.0222.0220.15-
May 16, 202421.9721.9721.9721.9720.11-

Related Tickers