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)

7.870 -0.090 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	7.960	7.995	7.870	7.870	89,306	-0.09(-1.13%)
Aug 18, 2025	7.930	7.980	7.915	7.960	34,289	-0.01(-0.13%)
Aug 15, 2025	8.000	8.000	7.950	7.970	22,137	+0.00(+0.00%)
Aug 14, 2025	7.980	8.000	7.952	7.970	24,767	+0.02(+0.25%)
Aug 13, 2025	8.030	8.060	7.930	7.950	42,554	-0.06(-0.75%)
Aug 12, 2025	8.070	8.070	7.970	8.010	56,710	-0.03(-0.37%)
Aug 11, 2025	8.030	8.050	7.980	8.040	28,116	+0.04(+0.50%)
Aug 08, 2025	8.000	8.020	7.990	8.000	56,400	+0.02(+0.25%)
Aug 07, 2025	7.960	8.000	7.940	7.980	77,310	+0.02(+0.25%)
Aug 06, 2025	7.950	7.980	7.920	7.960	52,537	+0.04(+0.51%)
Aug 05, 2025	7.890	7.960	7.880	7.920	57,115	+0.03(+0.38%)
Aug 04, 2025	7.850	7.900	7.800	7.890	123,063	+0.05(+0.70%)
Aug 01, 2025	7.820	7.850	7.770	7.835	34,581	+0.01(+0.19%)
Jul 31, 2025	7.820	7.829	7.750	7.820	61,806	+0.01(+0.13%)
Jul 30, 2025	7.790	7.810	7.730	7.810	89,692	+0.05(+0.64%)
Jul 29, 2025	7.830	7.830	7.750	7.760	36,495	-0.07(-0.89%)
Jul 28, 2025	7.850	7.850	7.790	7.830	27,926	+0.02(+0.26%)
Jul 25, 2025	7.820	7.830	7.780	7.810	26,168	-0.00(-0.01%)
Jul 24, 2025	7.820	7.830	7.800	7.811	18,299	+0.01(+0.13%)
Jul 23, 2025	7.850	7.860	7.790	7.800	44,494	-0.03(-0.32%)
Jul 22, 2025	7.790	7.835	7.790	7.825	48,522	+0.07(+0.84%)
Jul 21, 2025	7.800	7.810	7.750	7.760	24,831	-0.02(-0.26%)
Jul 18, 2025	7.760	7.810	7.760	7.780	54,476	+0.04(+0.56%)
Jul 17, 2025	7.697	7.747	7.697	7.737	36,517	+0.04(+0.52%)
Jul 16, 2025	7.677	7.720	7.667	7.697	19,500	+0.03(+0.39%)
Jul 15, 2025	7.707	7.717	7.638	7.667	31,511	-0.02(-0.26%)
Jul 14, 2025	7.687	7.697	7.528	7.687	22,164	-0.01(-0.13%)
Jul 11, 2025	7.647	7.747	7.628	7.697	108,502	+0.06(+0.78%)
Jul 10, 2025	7.677	7.677	7.608	7.638	28,874	-0.06(-0.78%)
Jul 09, 2025	7.548	7.727	7.538	7.697	104,585	+0.15(+1.98%)
Jul 08, 2025	7.608	7.628	7.409	7.548	66,281	-0.04(-0.52%)
Jul 07, 2025	7.628	7.638	7.548	7.588	42,568	-0.04(-0.59%)
Jul 03, 2025	7.647	7.647	7.609	7.633	8,505	-0.01(-0.20%)
Jul 02, 2025	7.647	7.647	7.528	7.647	43,714	+0.03(+0.39%)
Jul 01, 2025	7.578	7.618	7.478	7.618	42,221	+0.04(+0.52%)
Jun 30, 2025	7.528	7.578	7.479	7.578	51,448	+0.06(+0.79%)
Jun 27, 2025	7.498	7.528	7.488	7.518	28,668	+0.04(+0.53%)
Jun 26, 2025	7.488	7.498	7.459	7.478	14,255	+0.01(+0.13%)
Jun 25, 2025	7.459	7.508	7.459	7.468	31,363	-0.02(-0.27%)
Jun 24, 2025	7.459	7.508	7.439	7.488	43,718	+0.04(+0.53%)
Jun 23, 2025	7.403	7.478	7.398	7.449	23,704	+0.05(+0.67%)
Jun 20, 2025	7.429	7.449	7.394	7.399	30,550	+0.01(+0.13%)
Jun 18, 2025	7.419	7.419	7.389	7.389	21,968	-0.04(-0.54%)
Jun 17, 2025	7.419	7.439	7.409	7.429	19,646	+0.00(+0.00%)
Jun 16, 2025	7.459	7.488	7.419	7.429	11,816	-0.03(-0.36%)
Jun 13, 2025	7.426	7.456	7.416	7.456	17,640	+0.00(+0.00%)
Jun 12, 2025	7.396	7.456	7.396	7.456	43,881	+0.05(+0.67%)
Jun 11, 2025	7.406	7.436	7.386	7.406	57,741	+0.00(+0.07%)
Jun 10, 2025	7.406	7.446	7.367	7.401	55,890	+0.01(+0.20%)
Jun 09, 2025	7.406	7.411	7.367	7.386	35,502	-0.00(-0.07%)
Jun 06, 2025	7.386	7.412	7.367	7.391	18,246	+0.02(+0.33%)
Jun 05, 2025	7.426	7.426	7.367	7.367	4,659	-0.06(-0.80%)
Jun 04, 2025	7.436	7.436	7.406	7.426	13,739	+0.00(+0.00%)
Jun 03, 2025	7.436	7.446	7.386	7.426	15,349	-0.01(-0.13%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Franklin Universal Trust (NY:FT)

Historical Prices