Canada markets closed

Franklin Utilities C (FRUSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.04+0.19 (+0.91%)
At close: 06:46PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 202420.8520.8520.8520.8520.85-
May 03, 202420.7520.7520.7520.7520.75-
May 02, 202420.6320.6320.6320.6320.63-
May 01, 202420.4720.4720.4720.4720.47-
Apr 30, 202420.2520.2520.2520.2520.25-
Apr 29, 202420.3920.3920.3920.3920.39-
Apr 26, 202420.0620.0620.0620.0620.06-
Apr 25, 202420.2720.2720.2720.2720.27-
Apr 24, 202420.2020.2020.2020.2020.20-
Apr 23, 202420.0620.0620.0620.0620.06-
Apr 22, 202419.9919.9919.9919.9919.99-
Apr 19, 202419.8119.8119.8119.8119.81-
Apr 18, 202419.5119.5119.5119.5119.51-
Apr 17, 202419.4119.4119.4119.4119.41-
Apr 16, 202419.0419.0419.0419.0419.04-
Apr 15, 202419.3119.3119.3119.3119.31-
Apr 12, 202419.4719.4719.4719.4719.47-
Apr 11, 202419.6219.6219.6219.6219.62-
Apr 10, 202419.6519.6519.6519.6519.65-
Apr 09, 202420.0120.0120.0120.0120.01-
Apr 08, 202419.9619.9619.9619.9619.96-
Apr 05, 202419.8419.8419.8419.8419.84-
Apr 04, 202419.7919.7919.7919.7919.79-
Apr 03, 202419.8619.8619.8619.8619.86-
Apr 02, 202419.9219.9219.9219.9219.92-
Apr 01, 202419.9019.9019.9019.9019.90-
Mar 28, 202420.0020.0020.0020.0020.00-
Mar 27, 202419.8419.8419.8419.8419.84-
Mar 26, 202419.3419.3419.3419.3419.34-
Mar 25, 202419.5619.5619.5619.5619.56-
Mar 22, 202419.5019.5019.5019.5019.50-
Mar 21, 202419.4919.4919.4919.4919.49-
Mar 20, 202419.4919.4919.4919.4919.49-
Mar 19, 202419.5219.5219.5219.5219.52-
Mar 18, 202419.3619.3619.3619.3619.36-
Mar 15, 202419.3019.3019.3019.3019.30-
Mar 14, 202419.2819.2819.2819.2819.28-
Mar 13, 202419.3919.3919.3919.3919.39-
Mar 12, 202419.2619.2619.2619.2619.26-
Mar 11, 202419.4119.4119.4119.4119.41-
Mar 08, 202419.3619.3619.3619.3619.36-
Mar 07, 202419.2819.2819.2819.2819.28-
Mar 06, 202419.1519.1519.1519.1519.15-
Mar 05, 202418.9518.9518.9518.9518.95-
Mar 04, 202418.9418.9418.9418.9418.94-
Mar 01, 202418.6718.6718.6718.6718.67-
Feb 29, 202418.7518.7518.7518.7518.75-
Feb 28, 202418.6618.6618.6618.6618.66-
Feb 27, 202418.6718.6718.6718.6718.67-
Feb 26, 202418.4418.4418.4418.4418.44-
Feb 23, 202418.7918.7918.7918.7918.79-
Feb 22, 202418.6618.6618.6618.6618.66-
Feb 21, 202418.7918.7918.7918.7918.79-
Feb 20, 202418.5418.5418.5418.5418.54-
Feb 16, 202418.5218.5218.5218.5218.52-
Feb 15, 202418.5118.5118.5118.5118.51-
Feb 14, 202418.2118.2118.2118.2118.21-
Feb 13, 202418.1318.1318.1318.1318.13-
Feb 12, 202418.4018.4018.4018.4018.40-
Feb 09, 202418.1818.1818.1818.1818.18-
Feb 08, 202418.1018.1018.1018.1018.10-
Feb 07, 202418.2318.2318.2318.2318.23-
Feb 06, 202418.2118.2118.2118.2118.21-
Feb 05, 202418.1918.1918.1918.1918.19-
Feb 02, 202418.5618.5618.5618.5618.56-
Feb 01, 202418.8918.8918.8918.8918.89-
Jan 31, 202418.5618.5618.5618.5618.56-
Jan 30, 202418.6318.6318.6318.6318.63-
Jan 29, 202418.6218.6218.6218.6218.62-
Jan 26, 202418.5118.5118.5118.5118.51-
Jan 25, 202418.4518.4518.4518.4518.45-
Jan 24, 202418.1618.1618.1618.1618.16-
Jan 23, 202418.3818.3818.3818.3818.38-
Jan 22, 202418.3618.3618.3618.3618.36-
Jan 19, 202418.4518.4518.4518.4518.45-
Jan 18, 202418.4718.4718.4718.4718.47-
Jan 17, 202418.6718.6718.6718.6718.67-
Jan 16, 202418.9518.9518.9518.9518.95-
Jan 12, 202419.1619.1619.1619.1619.16-
Jan 11, 202419.0619.0619.0619.0619.06-
Jan 10, 202419.4619.4619.4619.4619.46-
Jan 09, 202419.5019.5019.5019.5019.50-
Jan 08, 202419.6119.6119.6119.6119.61-
Jan 05, 202419.4519.4519.4519.4519.45-
Jan 04, 202419.3919.3919.3919.3919.39-
Jan 03, 202419.4219.4219.4219.4219.42-
Jan 02, 202419.3719.3719.3719.3719.37-
Dec 29, 202319.1419.1419.1419.1419.14-
Dec 28, 202319.1719.1719.1719.1719.17-
Dec 27, 202319.0419.0419.0419.0419.04-
Dec 26, 202319.0619.0619.0619.0619.06-
Dec 22, 202318.9418.9418.9418.9418.94-
Dec 21, 202318.8518.8518.8518.8518.85-
Dec 20, 202318.8218.8218.8218.8218.82-
Dec 20, 20230.123 Dividend
Dec 20, 20230.74 Capital Gain
Dec 19, 202320.0320.0320.0320.0319.17-
Dec 18, 202319.9119.9119.9119.9119.05-
Dec 15, 202319.9819.9819.9819.9819.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...