Skip to main content
Franklin Limited Duration Income Trust (FTF)
NYSE: FTF · Real-Time Price · USD
6.59
-0.03 (-0.43%)
Jan 21, 2025, 4:00 PM EST - Market closed

FTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20256.656.656.566.596.59-1.35%219,376
Jan 17, 20256.666.686.606.686.620.60%385,237
Jan 16, 20256.656.666.606.646.58-195,980
Jan 15, 20256.656.666.616.646.580.76%203,131
Jan 14, 20256.596.616.546.596.530.46%184,809
Jan 13, 20256.546.586.536.566.50-0.30%170,952
Jan 10, 20256.616.626.566.586.52-1.20%132,053
Jan 8, 20256.606.666.596.666.601.06%178,591
Jan 7, 20256.616.636.536.596.53-0.30%141,600
Jan 6, 20256.616.656.536.616.550.30%213,208
Jan 3, 20256.626.626.576.596.53-87,833
Jan 2, 20256.656.686.586.596.53-0.60%88,581
Dec 31, 20246.546.646.496.636.572.00%649,247
Dec 30, 20246.456.526.456.506.440.78%196,998
Dec 27, 20246.496.496.416.456.39-0.31%99,572
Dec 26, 20246.446.516.416.476.410.15%212,447
Dec 24, 20246.486.496.456.466.400.16%130,826
Dec 23, 20246.476.476.436.456.390.16%140,617
Dec 20, 20246.366.446.336.446.380.78%328,895
Dec 19, 20246.436.486.356.396.33-0.31%363,890
Dec 18, 20246.606.606.416.416.35-2.44%271,198
Dec 17, 20246.626.646.526.576.51-0.90%99,619
Dec 16, 20246.666.676.626.636.57-0.90%98,254
Dec 13, 20246.746.756.676.696.57-0.45%206,539
Dec 12, 20246.736.756.686.726.60-175,884
Dec 11, 20246.716.756.696.726.600.60%159,616
Dec 10, 20246.706.706.666.686.56-0.30%176,940
Dec 9, 20246.726.756.596.706.58-0.15%315,548
Dec 6, 20246.706.746.676.716.590.60%153,928
Dec 5, 20246.686.686.636.676.55-133,219
Dec 4, 20246.676.676.616.676.550.15%155,904
Dec 3, 20246.676.676.636.666.540.30%112,061
Dec 2, 20246.646.656.616.646.52-121,837
Nov 29, 20246.606.656.596.646.520.91%83,452
Nov 27, 20246.606.626.566.586.460.15%67,484
Nov 26, 20246.606.606.516.576.45-0.61%179,067
Nov 25, 20246.656.656.586.616.490.15%92,997
Nov 22, 20246.566.606.536.606.480.76%212,670
Nov 21, 20246.526.566.516.556.430.61%125,163
Nov 20, 20246.486.536.466.516.390.31%188,130
Nov 19, 20246.436.496.436.496.370.93%244,550
Nov 18, 20246.426.446.376.436.31-0.77%213,338
Nov 15, 20246.536.536.426.486.30-0.46%272,332
Nov 14, 20246.556.566.476.516.33-0.15%243,039
Nov 13, 20246.596.606.506.526.34-0.61%197,707
Nov 12, 20246.616.616.516.566.38-0.76%126,552
Nov 11, 20246.626.626.586.616.430.30%138,914
Nov 8, 20246.556.636.556.596.410.30%158,564
Nov 7, 20246.516.596.516.576.390.46%119,421
Nov 6, 20246.566.626.526.546.360.93%229,541
Nov 5, 20246.516.516.476.486.30-126,661
Nov 4, 20246.546.546.446.486.30-0.46%163,378
Nov 1, 20246.526.536.476.516.33-185,528
Oct 31, 20246.506.516.446.516.330.62%202,243
Oct 30, 20246.446.516.446.476.29-157,550
Oct 29, 20246.536.536.446.476.29-0.61%252,881
Oct 28, 20246.546.616.496.516.33-0.76%179,457
Oct 25, 20246.596.626.526.566.380.15%192,389
Oct 24, 20246.576.596.526.556.370.15%96,209
Oct 23, 20246.596.596.546.546.36-0.30%82,086
Oct 22, 20246.586.586.556.566.38-0.30%97,165
Oct 21, 20246.566.596.496.586.400.46%332,921
Oct 18, 20246.566.616.556.556.37-0.46%199,486
Oct 17, 20246.676.676.566.586.40-2.23%350,258
Oct 16, 20246.756.836.696.736.48-0.15%489,774
Oct 15, 20246.776.796.726.746.49-0.15%275,429
Oct 14, 20246.756.776.736.756.50-221,663
Oct 11, 20246.776.776.716.756.50-0.15%186,636
Oct 10, 20246.796.796.726.766.51-0.15%170,215
Oct 9, 20246.746.806.746.776.520.59%204,179
Oct 8, 20246.776.776.716.736.48-0.30%180,708
Oct 7, 20246.746.826.706.756.500.60%339,333
Oct 4, 20246.726.726.696.716.460.30%119,062
Oct 3, 20246.696.726.666.696.45-0.45%193,034
Oct 2, 20246.726.736.666.726.47-223,914
Oct 1, 20246.716.726.676.726.470.75%242,262
Sep 30, 20246.706.716.656.676.43-0.15%292,740
Sep 27, 20246.696.706.646.686.44-0.15%160,339
Sep 26, 20246.676.706.666.696.450.15%161,805
Sep 25, 20246.696.696.616.686.44-145,974
Sep 24, 20246.656.686.646.686.440.15%198,404
Sep 23, 20246.676.686.636.676.43-0.45%141,217
Sep 20, 20246.706.706.676.706.450.30%115,783
Sep 19, 20246.756.756.616.686.44-1.47%222,314
Sep 18, 20246.816.816.736.786.47-222,432
Sep 17, 20246.796.796.756.786.470.44%255,605
Sep 16, 20246.766.766.736.756.440.30%138,141
Sep 13, 20246.746.756.706.736.420.45%186,031
Sep 12, 20246.726.736.696.706.400.30%215,950
Sep 11, 20246.706.706.646.686.380.15%278,999
Sep 10, 20246.676.676.636.676.370.45%254,850
Sep 9, 20246.656.656.626.646.340.15%97,506
Sep 6, 20246.656.676.596.636.33-0.30%239,077
Sep 5, 20246.706.706.626.656.35-0.30%220,721
Sep 4, 20246.706.706.666.676.37-0.30%262,520
Sep 3, 20246.716.746.686.696.39-0.45%122,169
Aug 30, 20246.736.756.676.726.420.30%144,525
Aug 29, 20246.706.746.686.706.40-0.30%114,504
Aug 28, 20246.736.746.706.726.42-84,050
Aug 27, 20246.726.736.686.726.42-95,104