Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Franklin Universal Trust (NY:FT)

7.910 +0.090 (+1.15%)

Official Closing Price Updated: 7:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	7.840	7.940	7.830	7.910	59,206	+0.09(+1.15%)
Dec 17, 2025	7.850	7.875	7.800	7.820	42,318	-0.04(-0.51%)
Dec 16, 2025	7.860	7.910	7.830	7.860	67,413	-0.03(-0.38%)
Dec 15, 2025	7.860	7.890	7.790	7.890	79,704	+0.03(+0.38%)
Dec 12, 2025	7.950	7.990	7.860	7.860	50,424	-0.09(-1.13%)
Dec 11, 2025	7.910	7.990	7.890	7.950	65,868	+0.00(+0.00%)
Dec 10, 2025	7.950	7.960	7.840	7.950	41,037	+0.02(+0.25%)
Dec 09, 2025	7.920	8.040	7.910	7.930	66,003	-0.03(-0.38%)
Dec 08, 2025	8.010	8.040	7.950	7.960	60,080	-0.04(-0.50%)
Dec 05, 2025	8.080	8.110	8.000	8.000	48,000	-0.10(-1.23%)
Dec 04, 2025	8.100	8.130	8.040	8.100	71,316	+0.04(+0.50%)
Dec 03, 2025	8.100	8.140	8.020	8.060	26,410	-0.05(-0.62%)
Dec 02, 2025	8.140	8.150	8.100	8.110	36,701	+0.01(+0.12%)
Dec 01, 2025	8.080	8.150	8.025	8.100	59,140	-0.01(-0.12%)
Nov 28, 2025	8.040	8.110	8.030	8.110	43,125	+0.10(+1.25%)
Nov 26, 2025	7.940	8.040	7.923	8.010	73,161	+0.05(+0.63%)
Nov 25, 2025	7.970	7.980	7.930	7.960	67,037	+0.03(+0.38%)
Nov 24, 2025	7.830	7.950	7.830	7.930	33,604	+0.08(+1.02%)
Nov 21, 2025	7.850	7.899	7.810	7.850	36,145	+0.04(+0.51%)
Nov 20, 2025	7.830	7.955	7.810	7.810	55,900	-0.05(-0.64%)
Nov 19, 2025	8.010	8.010	7.850	7.860	65,017	-0.15(-1.87%)
Nov 18, 2025	8.050	8.050	7.950	8.010	27,364	-0.01(-0.12%)
Nov 17, 2025	8.050	8.090	8.020	8.020	34,821	-0.04(-0.46%)
Nov 14, 2025	8.037	8.077	8.018	8.057	19,733	-0.02(-0.25%)
Nov 13, 2025	8.087	8.107	8.045	8.077	23,679	-0.02(-0.25%)
Nov 12, 2025	8.077	8.107	8.027	8.097	33,203	+0.04(+0.49%)
Nov 11, 2025	8.057	8.077	8.027	8.057	30,351	+0.03(+0.37%)
Nov 10, 2025	7.948	8.077	7.948	8.027	110,682	+0.12(+1.51%)
Nov 07, 2025	7.888	7.958	7.888	7.908	35,192	-0.01(-0.13%)
Nov 06, 2025	7.938	7.948	7.878	7.918	23,197	-0.01(-0.13%)
Nov 05, 2025	7.948	7.948	7.888	7.928	31,259	-0.03(-0.37%)
Nov 04, 2025	7.918	7.958	7.878	7.958	28,209	+0.04(+0.50%)
Nov 03, 2025	7.928	7.933	7.878	7.918	67,280	-0.03(-0.38%)
Oct 31, 2025	7.958	7.965	7.918	7.948	46,658	+0.04(+0.50%)
Oct 30, 2025	7.908	7.941	7.870	7.908	54,856	+0.02(+0.25%)
Oct 29, 2025	7.888	7.948	7.878	7.888	15,073	+0.01(+0.13%)
Oct 28, 2025	7.967	7.987	7.858	7.878	106,765	-0.10(-1.28%)
Oct 27, 2025	8.007	8.027	7.948	7.980	43,942	+0.02(+0.29%)
Oct 24, 2025	8.007	8.017	7.958	7.958	19,469	+0.01(+0.13%)
Oct 23, 2025	8.027	8.027	7.918	7.948	45,472	-0.03(-0.37%)
Oct 22, 2025	8.017	8.027	7.948	7.977	43,548	-0.02(-0.25%)
Oct 21, 2025	8.137	8.137	7.977	7.997	38,687	-0.10(-1.23%)
Oct 20, 2025	8.047	8.127	8.037	8.097	24,934	+0.04(+0.49%)
Oct 17, 2025	8.017	8.067	7.977	8.057	47,478	+0.02(+0.28%)
Oct 16, 2025	8.044	8.113	8.024	8.034	50,086	-0.02(-0.25%)
Oct 15, 2025	8.044	8.064	8.014	8.054	46,503	+0.09(+1.12%)
Oct 14, 2025	8.054	8.074	7.935	7.965	81,986	-0.06(-0.74%)
Oct 13, 2025	8.004	8.074	8.004	8.024	17,616	+0.06(+0.75%)
Oct 10, 2025	7.995	8.044	7.965	7.965	65,035	-0.08(-0.98%)
Oct 09, 2025	7.985	8.064	7.985	8.044	166,046	+0.05(+0.68%)
Oct 08, 2025	7.965	7.995	7.955	7.990	58,364	+0.02(+0.31%)
Oct 07, 2025	7.935	7.965	7.925	7.965	53,621	+0.06(+0.75%)
Oct 06, 2025	7.925	7.945	7.886	7.905	82,963	+0.01(+0.13%)
Oct 03, 2025	7.935	7.946	7.896	7.896	36,015	-0.02(-0.25%)
Oct 02, 2025	7.965	7.975	7.886	7.915	31,093	-0.03(-0.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Franklin Universal Trust (NY:FT)

Historical Prices