Franklin Limited Duration Income Trust (FTF)
NYSE: FTF · Real-Time Price · USD
6.39
+0.02 (0.30%)
May 30, 2025, 2:32 PM - Market open
FTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.37 | 6.42 | 6.36 | 6.38 | - | 0.16% | 95,172 |
| May 29, 2025 | 6.37 | 6.40 | 6.36 | 6.37 | 6.37 | -0.16% | 154,478 |
| May 28, 2025 | 6.38 | 6.39 | 6.34 | 6.38 | 6.38 | 0.47% | 156,383 |
| May 27, 2025 | 6.38 | 6.40 | 6.35 | 6.35 | 6.35 | -0.47% | 107,167 |
| May 23, 2025 | 6.34 | 6.38 | 6.32 | 6.38 | 6.38 | 0.55% | 104,547 |
| May 22, 2025 | 6.32 | 6.38 | 6.30 | 6.35 | 6.35 | 0.40% | 78,332 |
| May 21, 2025 | 6.39 | 6.40 | 6.32 | 6.32 | 6.32 | -1.25% | 127,938 |
| May 20, 2025 | 6.37 | 6.40 | 6.34 | 6.40 | 6.40 | 0.63% | 111,240 |
| May 19, 2025 | 6.36 | 6.41 | 6.28 | 6.36 | 6.36 | -1.65% | 148,059 |
| May 16, 2025 | 6.46 | 6.47 | 6.43 | 6.47 | 6.41 | 0.26% | 163,683 |
| May 15, 2025 | 6.47 | 6.47 | 6.44 | 6.45 | 6.39 | - | 114,949 |
| May 14, 2025 | 6.48 | 6.50 | 6.43 | 6.45 | 6.39 | -0.15% | 136,117 |
| May 13, 2025 | 6.45 | 6.47 | 6.42 | 6.46 | 6.40 | 0.62% | 102,815 |
| May 12, 2025 | 6.41 | 6.45 | 6.39 | 6.42 | 6.36 | 0.31% | 190,247 |
| May 9, 2025 | 6.39 | 6.41 | 6.37 | 6.40 | 6.34 | - | 51,890 |
| May 8, 2025 | 6.38 | 6.40 | 6.30 | 6.40 | 6.34 | 0.47% | 159,750 |
| May 7, 2025 | 6.37 | 6.40 | 6.33 | 6.37 | 6.31 | 0.36% | 97,743 |
| May 6, 2025 | 6.39 | 6.40 | 6.33 | 6.35 | 6.29 | -0.83% | 93,051 |
| May 5, 2025 | 6.35 | 6.40 | 6.34 | 6.40 | 6.34 | 0.95% | 115,333 |
| May 2, 2025 | 6.32 | 6.36 | 6.31 | 6.34 | 6.28 | 0.32% | 86,053 |
| May 1, 2025 | 6.30 | 6.33 | 6.29 | 6.32 | 6.26 | 0.32% | 190,855 |
| Apr 30, 2025 | 6.29 | 6.30 | 6.26 | 6.30 | 6.24 | 0.16% | 157,856 |
| Apr 29, 2025 | 6.28 | 6.29 | 6.25 | 6.29 | 6.23 | 0.32% | 109,663 |
| Apr 28, 2025 | 6.25 | 6.28 | 6.22 | 6.27 | 6.21 | - | 83,428 |
| Apr 25, 2025 | 6.26 | 6.28 | 6.23 | 6.27 | 6.21 | 0.40% | 74,613 |
| Apr 24, 2025 | 6.20 | 6.25 | 6.19 | 6.25 | 6.19 | 0.73% | 123,358 |
| Apr 23, 2025 | 6.22 | 6.24 | 6.15 | 6.20 | 6.14 | 1.31% | 203,054 |
| Apr 22, 2025 | 6.10 | 6.12 | 6.07 | 6.12 | 6.06 | 1.16% | 156,311 |
| Apr 21, 2025 | 6.13 | 6.14 | 6.04 | 6.05 | 5.99 | -1.47% | 173,588 |
| Apr 17, 2025 | 6.13 | 6.15 | 6.10 | 6.14 | 6.08 | -0.16% | 173,087 |
| Apr 16, 2025 | 6.17 | 6.25 | 6.12 | 6.15 | 6.03 | -0.65% | 218,555 |
| Apr 15, 2025 | 6.18 | 6.22 | 6.15 | 6.19 | 6.07 | 0.81% | 293,157 |
| Apr 14, 2025 | 6.11 | 6.17 | 6.08 | 6.14 | 6.02 | 0.82% | 196,421 |
| Apr 11, 2025 | 6.10 | 6.11 | 6.04 | 6.09 | 5.97 | 0.16% | 179,711 |
| Apr 10, 2025 | 6.12 | 6.13 | 5.95 | 6.08 | 5.96 | -0.65% | 238,566 |
| Apr 9, 2025 | 5.93 | 6.15 | 5.90 | 6.12 | 6.00 | 3.20% | 244,254 |
| Apr 8, 2025 | 5.95 | 6.15 | 5.92 | 5.93 | 5.82 | 1.19% | 361,438 |
| Apr 7, 2025 | 5.87 | 6.03 | 5.57 | 5.86 | 5.75 | -3.93% | 558,723 |
| Apr 4, 2025 | 6.31 | 6.32 | 6.00 | 6.10 | 5.98 | -4.24% | 614,000 |
| Apr 3, 2025 | 6.43 | 6.45 | 6.36 | 6.37 | 6.25 | -1.55% | 254,369 |
| Apr 2, 2025 | 6.47 | 6.47 | 6.42 | 6.47 | 6.34 | 0.31% | 148,356 |
| Apr 1, 2025 | 6.48 | 6.48 | 6.43 | 6.45 | 6.33 | -0.15% | 114,605 |
| Mar 31, 2025 | 6.46 | 6.48 | 6.44 | 6.46 | 6.34 | 0.16% | 119,112 |
| Mar 28, 2025 | 6.42 | 6.48 | 6.42 | 6.45 | 6.33 | - | 208,954 |
| Mar 27, 2025 | 6.47 | 6.47 | 6.41 | 6.45 | 6.33 | 0.16% | 199,425 |
| Mar 26, 2025 | 6.46 | 6.47 | 6.43 | 6.44 | 6.32 | -0.62% | 146,458 |
| Mar 25, 2025 | 6.45 | 6.48 | 6.44 | 6.48 | 6.35 | 0.78% | 133,773 |
| Mar 24, 2025 | 6.45 | 6.45 | 6.41 | 6.43 | 6.31 | -0.46% | 302,668 |
| Mar 21, 2025 | 6.43 | 6.47 | 6.42 | 6.46 | 6.34 | -0.31% | 272,351 |
| Mar 20, 2025 | 6.45 | 6.48 | 6.43 | 6.48 | 6.35 | 0.47% | 146,236 |