Nasdaq - Delayed Quote
USD
Franklin Utilities A (FKUQX)
24.42
-0.16
(-0.65%)
As of 8:06:07 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
24.42
24.42
24.42
24.42
24.42
-
Oct 27, 2026
24.58
24.58
24.58
24.58
24.58
-
Oct 26, 2026
24.38
24.38
24.38
24.38
24.38
-
Oct 23, 2026
24.34
24.34
24.34
24.34
24.34
-
Oct 22, 2026
24.51
24.51
24.51
24.51
24.51
-
Oct 21, 2026
24.15
24.15
24.15
24.15
24.15
-
Oct 20, 2026
24.02
24.02
24.02
24.02
24.02
-
Oct 19, 2026
23.73
23.73
23.73
23.73
23.73
-
Oct 16, 2026
24.17
24.17
24.17
24.17
24.17
-
Oct 15, 2026
23.82
23.82
23.82
23.82
23.82
-
Oct 14, 2026
23.88
23.88
23.88
23.88
23.88
-
Oct 13, 2026
23.99
23.99
23.99
23.99
23.99
-
Oct 12, 2026
23.83
23.83
23.83
23.83
23.83
-
Oct 9, 2026
23.70
23.70
23.70
23.70
23.70
-
Oct 8, 2026
23.51
23.51
23.51
23.51
23.51
-
Oct 7, 2026
23.55
23.55
23.55
23.55
23.55
-
Oct 6, 2026
23.52
23.52
23.52
23.52
23.52
-
Oct 5, 2026
22.91
22.91
22.91
22.91
22.91
-
Oct 2, 2026
22.85
22.85
22.85
22.85
22.85
-
Oct 1, 2026
22.73
22.73
22.73
22.73
22.73
-
Sep 30, 2026
22.62
22.62
22.62
22.62
22.62
-
Sep 29, 2026
22.75
22.75
22.75
22.75
22.75
-
Sep 28, 2026
22.50
22.50
22.50
22.50
22.50
-
Sep 25, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 24, 2026
22.57
22.57
22.57
22.57
22.57
-
Sep 23, 2026
22.78
22.78
22.78
22.78
22.78
-
Sep 22, 2026
23.22
23.22
23.22
23.22
23.22
-
Sep 21, 2026
0.124
Distribution
Fund distributions shown include income and capital gains
Sep 21, 2026
23.29
23.29
23.29
23.29
23.29
-
Sep 18, 2026
23.51
23.51
23.51
23.51
23.39
-
Sep 17, 2026
23.82
23.82
23.82
23.82
23.69
-
Sep 16, 2026
23.62
23.62
23.62
23.62
23.50
-
Sep 15, 2026
23.58
23.58
23.58
23.58
23.46
-
Sep 14, 2026
23.84
23.84
23.84
23.84
23.71
-
Sep 11, 2026
24.18
24.18
24.18
24.18
24.05
-
Sep 10, 2026
24.24
24.24
24.24
24.24
24.11
-
Sep 9, 2026
24.48
24.48
24.48
24.48
24.35
-
Sep 8, 2026
24.76
24.76
24.76
24.76
24.63
-
Sep 4, 2026
24.53
24.53
24.53
24.53
24.40
-
Sep 3, 2026
24.49
24.49
24.49
24.49
24.36
-
Sep 2, 2026
24.27
24.27
24.27
24.27
24.14
-
Sep 1, 2026
24.30
24.30
24.30
24.30
24.17
-
Aug 31, 2026
24.10
24.10
24.10
24.10
23.97
-
Aug 28, 2026
24.42
24.42
24.42
24.42
24.29
-
Aug 27, 2026
24.70
24.70
24.70
24.70
24.57
-
Aug 26, 2026
24.90
24.90
24.90
24.90
24.77
-
Aug 25, 2026
24.75
24.75
24.75
24.75
24.62
-
Aug 24, 2026
24.67
24.67
24.67
24.67
24.54
-
Aug 21, 2026
24.45
24.45
24.45
24.45
24.32
-
Aug 20, 2026
25.00
25.00
25.00
25.00
24.87
-
Aug 19, 2026
25.12
25.12
25.12
25.12
24.99
-
Aug 18, 2026
25.15
25.15
25.15
25.15
25.02
-
Aug 17, 2026
25.20
25.20
25.20
25.20
25.07
-
Aug 14, 2026
25.29
25.29
25.29
25.29
25.16
-
Aug 13, 2026
25.13
25.13
25.13
25.13
25.00
-
Aug 12, 2026
25.06
25.06
25.06
25.06
24.93
-
Aug 11, 2026
24.91
24.91
24.91
24.91
24.78
-
Aug 10, 2026
24.67
24.67
24.67
24.67
24.54
-
Aug 7, 2026
24.93
24.93
24.93
24.93
24.80
-
Aug 6, 2026
24.81
24.81
24.81
24.81
24.68
-
Aug 5, 2026
24.91
24.91
24.91
24.91
24.78
-
Aug 4, 2026
25.18
25.18
25.18
25.18
25.05
-
Aug 3, 2026
25.31
25.31
25.31
25.31
25.18
-
Jul 31, 2026
25.29
25.29
25.29
25.29
25.16
-
Jul 30, 2026
25.45
25.45
25.45
25.45
25.32
-
Jul 29, 2026
25.52
25.52
25.52
25.52
25.39
-
Jul 28, 2026
25.93
25.93
25.93
25.93
25.79
-
Jul 27, 2026
26.05
26.05
26.05
26.05
25.91
-
Jul 24, 2026
26.44
26.44
26.44
26.44
26.30
-
Jul 23, 2026
26.41
26.41
26.41
26.41
26.27
-
Jul 22, 2026
26.32
26.32
26.32
26.32
26.18
-
Jul 21, 2026
25.76
25.76
25.76
25.76
25.62
-
Jul 20, 2026
25.76
25.76
25.76
25.76
25.62
-
Jul 17, 2026
25.91
25.91
25.91
25.91
25.77
-
Jul 16, 2026
26.10
26.10
26.10
26.10
25.96
-
Jul 15, 2026
25.97
25.97
25.97
25.97
25.83
-
Jul 14, 2026
26.22
26.22
26.22
26.22
26.08
-
Jul 13, 2026
26.20
26.20
26.20
26.20
26.06
-
Jul 10, 2026
26.04
26.04
26.04
26.04
25.90
-
Jul 9, 2026
25.91
25.91
25.91
25.91
25.77
-
Jul 8, 2026
26.02
26.02
26.02
26.02
25.88
-
Jul 7, 2026
26.20
26.20
26.20
26.20
26.06
-
Jul 6, 2026
25.94
25.94
25.94
25.94
25.80
-
Jul 2, 2026
26.19
26.19
26.19
26.19
26.05
-
Jul 1, 2026
25.64
25.64
25.64
25.64
25.50
-
Jun 30, 2026
26.00
26.00
26.00
26.00
25.86
-
Jun 29, 2026
26.35
26.35
26.35
26.35
26.21
-
Jun 26, 2026
26.51
26.51
26.51
26.51
26.37
-
Jun 25, 2026
26.28
26.28
26.28
26.28
26.14
-
Jun 24, 2026
26.08
26.08
26.08
26.08
25.94
-
Jun 23, 2026
25.83
25.83
25.83
25.83
25.69
-
Jun 22, 2026
0.113
Distribution
Fund distributions shown include income and capital gains
Jun 22, 2026
25.62
25.62
25.62
25.62
25.48
-
Jun 18, 2026
25.58
25.58
25.58
25.58
25.33
-
Jun 17, 2026
25.44
25.44
25.44
25.44
25.19
-
Jun 16, 2026
25.79
25.79
25.79
25.79
25.54
-
Jun 15, 2026
25.64
25.64
25.64
25.64
25.39
-
Jun 12, 2026
25.58
25.58
25.58
25.58
25.33
-
Jun 11, 2026
25.31
25.31
25.31
25.31
25.07
-
Jun 10, 2026
25.27
25.27
25.27
25.27
25.03
-
Jun 9, 2026
25.23
25.23
25.23
25.23
24.99
-
Jun 8, 2026
25.00
25.00
25.00
25.00
24.76
-
Jun 5, 2026
25.48
25.48
25.48
25.48
25.23
-
Jun 4, 2026
25.24
25.24
25.24
25.24
25.00
-
Jun 3, 2026
25.08
25.08
25.08
25.08
24.84
-
Jun 2, 2026
25.16
25.16
25.16
25.16
24.92
-
Jun 1, 2026
24.73
24.73
24.73
24.73
24.49
-
May 29, 2026
25.43
25.43
25.43
25.43
25.18
-
May 28, 2026
25.55
25.55
25.55
25.55
25.30
-
May 27, 2026
25.88
25.88
25.88
25.88
25.63
-
May 26, 2026
26.02
26.02
26.02
26.02
25.77
-
May 22, 2026
26.01
26.01
26.01
26.01
25.76
-
May 21, 2026
25.81
25.81
25.81
25.81
25.56
-
May 20, 2026
25.56
25.56
25.56
25.56
25.31
-
May 19, 2026
25.45
25.45
25.45
25.45
25.20
-
May 18, 2026
25.18
25.18
25.18
25.18
24.94
-
May 15, 2026
25.12
25.12
25.12
25.12
24.88
-
May 14, 2026
25.77
25.77
25.77
25.77
25.52
-
May 13, 2026
25.65
25.65
25.65
25.65
25.40
-
May 12, 2026
25.87
25.87
25.87
25.87
25.62
-
May 11, 2026
25.86
25.86
25.86
25.86
25.61
-
May 8, 2026
25.59
25.59
25.59
25.59
25.34
-
May 7, 2026
25.80
25.80
25.80
25.80
25.55
-
May 6, 2026
26.08
26.08
26.08
26.08
25.83
-
May 5, 2026
26.42
26.42
26.42
26.42
26.16
-
May 4, 2026
26.46
26.46
26.46
26.46
26.20
-
May 1, 2026
26.54
26.54
26.54
26.54
26.28
-
Apr 30, 2026
26.70
26.70
26.70
26.70
26.44
-
Apr 29, 2026
26.04
26.04
26.04
26.04
25.79
-
Apr 28, 2026
26.34
26.34
26.34
26.34
26.09
-
Apr 27, 2026
26.29
26.29
26.29
26.29
26.04
-
Apr 24, 2026
26.26
26.26
26.26
26.26
26.01
-
Apr 23, 2026
26.26
26.26
26.26
26.26
26.01
-
Apr 22, 2026
25.60
25.60
25.60
25.60
25.35
-
Apr 21, 2026
25.66
25.66
25.66
25.66
25.41
-
Apr 20, 2026
26.09
26.09
26.09
26.09
25.84
-
Apr 17, 2026
26.33
26.33
26.33
26.33
26.08
-
Apr 16, 2026
26.45
26.45
26.45
26.45
26.19
-
Apr 15, 2026
26.30
26.30
26.30
26.30
26.05
-
Apr 14, 2026
26.50
26.50
26.50
26.50
26.24
-
Apr 13, 2026
26.43
26.43
26.43
26.43
26.17
-
Apr 10, 2026
26.78
26.78
26.78
26.78
26.52
-
Apr 9, 2026
26.91
26.91
26.91
26.91
26.65
-
Apr 8, 2026
26.68
26.68
26.68
26.68
26.42
-
Apr 7, 2026
26.42
26.42
26.42
26.42
26.16
-
Apr 6, 2026
26.32
26.32
26.32
26.32
26.07
-
Apr 2, 2026
26.42
26.42
26.42
26.42
26.16
-
Apr 1, 2026
26.25
26.25
26.25
26.25
26.00
-
Mar 31, 2026
26.12
26.12
26.12
26.12
25.87
-
Mar 30, 2026
26.06
26.06
26.06
26.06
25.81
-
Mar 27, 2026
25.88
25.88
25.88
25.88
25.63
-
Mar 26, 2026
25.73
25.73
25.73
25.73
25.48
-
Mar 25, 2026
25.68
25.68
25.68
25.68
25.43
-
Mar 24, 2026
25.61
25.61
25.61
25.61
25.36
-
Mar 23, 2026
25.41
25.41
25.41
25.41
25.16
-
Mar 20, 2026
0.114
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
25.15
25.15
25.15
25.15
24.91
-
Mar 19, 2026
26.34
26.34
26.34
26.34
25.97
-
Mar 18, 2026
26.42
26.42
26.42
26.42
26.05
-
Mar 17, 2026
26.68
26.68
26.68
26.68
26.31
-
Mar 16, 2026
26.72
26.72
26.72
26.72
26.35
-
Mar 13, 2026
26.56
26.56
26.56
26.56
26.19
-
Mar 12, 2026
26.29
26.29
26.29
26.29
25.92
-
Mar 11, 2026
26.13
26.13
26.13
26.13
25.77
-
Mar 10, 2026
26.32
26.32
26.32
26.32
25.95
-
Mar 9, 2026
26.44
26.44
26.44
26.44
26.07
-
Mar 6, 2026
26.41
26.41
26.41
26.41
26.04
-
Mar 5, 2026
26.52
26.52
26.52
26.52
26.15
-
Mar 4, 2026
26.77
26.77
26.77
26.77
26.40
-
Mar 3, 2026
26.65
26.65
26.65
26.65
26.28
-
Mar 2, 2026
26.85
26.85
26.85
26.85
26.48
-
Feb 27, 2026
26.97
26.97
26.97
26.97
26.59
-
Feb 26, 2026
26.73
26.73
26.73
26.73
26.36
-
Feb 25, 2026
26.76
26.76
26.76
26.76
26.39
-
Feb 24, 2026
26.65
26.65
26.65
26.65
26.28
-
Feb 23, 2026
26.40
26.40
26.40
26.40
26.03
-
Feb 20, 2026
26.23
26.23
26.23
26.23
25.86
-
Feb 19, 2026
26.06
26.06
26.06
26.06
25.70
-
Feb 18, 2026
25.83
25.83
25.83
25.83
25.47
-
Feb 17, 2026
26.24
26.24
26.24
26.24
25.87
-
Feb 13, 2026
26.34
26.34
26.34
26.34
25.97
-
Feb 12, 2026
25.68
25.68
25.68
25.68
25.32
-
Feb 11, 2026
25.31
25.31
25.31
25.31
24.96
-
Feb 10, 2026
25.10
25.10
25.10
25.10
24.75
-
Feb 9, 2026
24.72
24.72
24.72
24.72
24.38
-
Feb 6, 2026
24.62
24.62
24.62
24.62
24.28
-
Feb 5, 2026
24.47
24.47
24.47
24.47
24.13
-
Feb 4, 2026
24.45
24.45
24.45
24.45
24.11
-
Feb 3, 2026
24.54
24.54
24.54
24.54
24.20
-
Feb 2, 2026
24.19
24.19
24.19
24.19
23.85
-
Jan 30, 2026
24.53
24.53
24.53
24.53
24.19
-
Jan 29, 2026
24.56
24.56
24.56
24.56
24.22
-
Jan 28, 2026
24.56
24.56
24.56
24.56
24.22
-
Jan 27, 2026
24.61
24.61
24.61
24.61
24.27
-
Jan 26, 2026
24.29
24.29
24.29
24.29
23.95
-
Jan 23, 2026
24.09
24.09
24.09
24.09
23.75
-
Jan 22, 2026
24.18
24.18
24.18
24.18
23.84
-
Jan 21, 2026
24.33
24.33
24.33
24.33
23.99
-
Jan 20, 2026
24.24
24.24
24.24
24.24
23.90
-
Jan 16, 2026
24.52
24.52
24.52
24.52
24.18
-
Jan 15, 2026
24.54
24.54
24.54
24.54
24.20
-
Jan 14, 2026
24.31
24.31
24.31
24.31
23.97
-
Jan 13, 2026
24.10
24.10
24.10
24.10
23.76
-
Jan 12, 2026
23.95
23.95
23.95
23.95
23.62
-
Jan 9, 2026
23.91
23.91
23.91
23.91
23.58
-
Jan 8, 2026
23.65
23.65
23.65
23.65
23.32
-
Jan 7, 2026
23.56
23.56
23.56
23.56
23.23
-
Jan 6, 2026
24.06
24.06
24.06
24.06
23.72
-
Jan 5, 2026
23.92
23.92
23.92
23.92
23.59
-
Jan 2, 2026
24.17
24.17
24.17
24.17
23.83
-
Dec 31, 2025
23.89
23.89
23.89
23.89
23.56
-
Dec 30, 2025
24.04
24.04
24.04
24.04
23.70
-
Dec 29, 2025
23.98
23.98
23.98
23.98
23.65
-
Dec 26, 2025
23.92
23.92
23.92
23.92
23.59
-
Dec 24, 2025
23.95
23.95
23.95
23.95
23.62
-
Dec 23, 2025
23.85
23.85
23.85
23.85
23.52
-
Dec 22, 2025
1.595
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
23.78
23.78
23.78
23.78
23.45
-
Dec 19, 2025
25.23
25.23
25.23
25.23
23.31
-
Dec 18, 2025
25.51
25.51
25.51
25.51
23.56
-
Dec 17, 2025
25.32
25.32
25.32
25.32
23.39
-
Dec 16, 2025
25.43
25.43
25.43
25.43
23.49
-
Dec 15, 2025
25.55
25.55
25.55
25.55
23.60
-
Dec 12, 2025
25.36
25.36
25.36
25.36
23.43
-
Dec 11, 2025
25.41
25.41
25.41
25.41
23.47
-
Dec 10, 2025
25.27
25.27
25.27
25.27
23.34
-
Dec 9, 2025
25.29
25.29
25.29
25.29
23.36
-
Dec 8, 2025
25.29
25.29
25.29
25.29
23.36
-
Dec 5, 2025
25.58
25.58
25.58
25.58
23.63
-
Dec 4, 2025
25.80
25.80
25.80
25.80
23.83
-
Dec 3, 2025
25.86
25.86
25.86
25.86
23.89
-
Dec 2, 2025
25.87
25.87
25.87
25.87
23.90
-
Dec 1, 2025
26.12
26.12
26.12
26.12
24.13
-
Nov 28, 2025
26.73
26.73
26.73
26.73
24.69
-
Nov 26, 2025
26.53
26.53
26.53
26.53
24.51
-
Nov 25, 2025
26.18
26.18
26.18
26.18
24.18
-
Nov 24, 2025
26.27
26.27
26.27
26.27
24.27
-
Nov 21, 2025
25.98
25.98
25.98
25.98
24.00
-
Nov 20, 2025
25.92
25.92
25.92
25.92
23.94
-
Nov 19, 2025
26.00
26.00
26.00
26.00
24.02
-
Nov 18, 2025
26.23
26.23
26.23
26.23
24.23
-
Nov 17, 2025
26.34
26.34
26.34
26.34
24.33
-
Nov 14, 2025
26.19
26.19
26.19
26.19
24.19
-
Nov 13, 2025
26.15
26.15
26.15
26.15
24.15
-
Nov 12, 2025
26.49
26.49
26.49
26.49
24.47
-
Nov 11, 2025
26.41
26.41
26.41
26.41
24.40
-
Nov 10, 2025
26.39
26.39
26.39
26.39
24.38
-
Nov 7, 2025
26.39
26.39
26.39
26.39
24.38
-
Nov 6, 2025
26.05
26.05
26.05
26.05
24.06
-
Nov 5, 2025
26.11
26.11
26.11
26.11
24.12
-
Nov 4, 2025
26.05
26.05
26.05
26.05
24.06
-
Nov 3, 2025
26.14
26.14
26.14
26.14
24.15
-
Oct 31, 2025
26.08
26.08
26.08
26.08
24.09
-
Oct 30, 2025
26.26
26.26
26.26
26.26
24.26
-
