Skip to main content
Franklin Limited Duration Income Trust (FTF)
NYSE: FTF · Real-Time Price · USD
6.10
-0.04 (-0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed

FTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.116.146.106.106.10-0.65%166,091
Dec 4, 20256.126.156.116.146.140.16%255,937
Dec 3, 20256.106.146.106.136.130.16%210,253
Dec 2, 20256.116.126.026.126.120.49%254,003
Dec 1, 20256.096.136.076.096.09-0.33%197,662
Nov 28, 20256.126.136.096.116.110.49%88,194
Nov 26, 20256.056.106.056.086.080.16%254,240
Nov 25, 20256.046.076.026.076.071.00%134,571
Nov 24, 20255.986.045.986.016.010.33%220,940
Nov 21, 20255.985.995.965.995.990.50%155,376
Nov 20, 20256.036.035.965.965.96-0.83%363,111
Nov 19, 20256.046.066.016.016.01-0.66%217,933
Nov 18, 20256.036.066.006.056.050.33%421,907
Nov 17, 20256.066.066.036.036.03-1.31%176,043
Nov 14, 20256.106.136.106.116.05-0.16%142,869
Nov 13, 20256.136.146.116.126.06-0.49%165,595
Nov 12, 20256.166.176.146.156.09-128,189
Nov 11, 20256.126.166.126.156.090.33%203,287
Nov 10, 20256.146.166.136.136.07-0.33%165,139
Nov 7, 20256.156.166.126.156.09-187,707
Nov 6, 20256.156.176.146.156.090.33%164,337
Nov 5, 20256.176.196.136.136.07-0.89%140,321
Nov 4, 20256.156.196.116.196.120.41%294,257
Nov 3, 20256.226.226.156.166.10-0.65%247,687
Oct 31, 20256.236.236.196.206.14-0.16%143,756
Oct 30, 20256.186.226.156.216.150.32%302,165
Oct 29, 20256.206.206.176.196.13-266,796
Oct 28, 20256.166.196.156.196.130.65%256,666
Oct 27, 20256.176.176.156.156.09-162,094
Oct 24, 20256.156.156.126.156.090.33%191,310
Oct 23, 20256.146.156.106.136.070.33%335,487
Oct 22, 20256.096.156.066.116.05-0.33%510,875
Oct 21, 20256.206.236.116.136.07-1.45%1,101,726
Oct 20, 20256.266.276.206.226.16-177,607
Oct 17, 20256.246.256.196.226.16-1.03%174,721
Oct 16, 20256.326.356.286.296.16-0.55%302,916
Oct 15, 20256.336.356.326.326.20-0.16%112,965
Oct 14, 20256.346.346.326.336.21-0.16%148,211
Oct 13, 20256.396.396.336.346.220.32%117,817
Oct 10, 20256.326.376.306.326.20-1.10%246,685
Oct 9, 20256.386.426.376.396.26-0.16%150,922
Oct 8, 20256.416.416.376.406.270.16%150,960
Oct 7, 20256.376.406.166.396.260.47%205,851
Oct 6, 20256.386.386.336.366.230.32%176,285
Oct 3, 20256.346.386.346.346.22-0.16%227,952
Oct 2, 20256.356.376.336.356.22-0.16%130,361
Oct 1, 20256.356.386.356.366.23-0.16%140,737
Sep 30, 20256.376.406.346.376.240.31%179,114
Sep 29, 20256.366.406.346.356.22-0.16%97,367
Sep 26, 20256.396.396.356.366.23-120,549
Sep 25, 20256.396.406.356.366.23-0.47%147,445
Sep 24, 20256.446.446.386.396.26-0.62%112,742
Sep 23, 20256.416.446.416.436.30-0.16%117,589
Sep 22, 20256.426.456.416.446.310.31%140,984
Sep 19, 20256.416.426.396.426.290.31%136,394
Sep 18, 20256.426.426.396.406.27-1.01%127,066
Sep 17, 20256.516.526.466.476.28-0.69%148,741
Sep 16, 20256.496.516.456.516.320.54%272,654
Sep 15, 20256.466.486.456.486.290.23%146,736
Sep 12, 20256.466.476.446.466.270.23%95,878
Sep 11, 20256.456.456.436.456.26-0.08%120,998
Sep 10, 20256.446.456.436.456.260.23%129,496
Sep 9, 20256.426.446.426.446.250.08%83,698
Sep 8, 20256.416.456.416.436.24-111,733
Sep 5, 20256.446.446.416.436.240.31%156,546
Sep 4, 20256.406.426.406.416.22-0.16%160,224
Sep 3, 20256.406.426.406.426.230.16%116,464
Sep 2, 20256.396.436.396.416.22-0.16%134,192
Aug 29, 20256.456.456.406.426.23-0.62%159,590
Aug 28, 20256.406.466.406.466.270.62%148,407
Aug 27, 20256.406.436.386.426.230.16%114,791
Aug 26, 20256.386.436.386.416.22-224,709
Aug 25, 20256.416.416.386.416.220.08%191,388
Aug 22, 20256.366.416.356.416.220.71%232,570
Aug 21, 20256.356.386.356.366.18-0.24%104,595
Aug 20, 20256.366.386.366.386.19-0.08%116,267
Aug 19, 20256.376.386.366.386.190.08%100,786
Aug 18, 20256.396.396.366.386.19-0.86%111,361
Aug 15, 20256.456.456.436.436.18-0.31%161,030
Aug 14, 20256.416.456.406.456.200.16%110,422
Aug 13, 20256.436.456.436.446.190.16%75,272
Aug 12, 20256.426.446.426.436.180.08%76,578
Aug 11, 20256.436.446.416.436.18-108,181
Aug 8, 20256.396.436.396.436.180.23%118,222
Aug 7, 20256.426.426.396.416.16-0.16%173,146
Aug 6, 20256.416.426.396.426.170.47%163,193
Aug 5, 20256.386.426.376.396.15-0.31%86,427
Aug 4, 20256.416.416.386.416.160.47%90,289
Aug 1, 20256.366.406.366.386.14-0.31%93,682
Jul 31, 20256.416.416.396.406.15-103,095
Jul 30, 20256.406.406.376.406.150.47%127,122
Jul 29, 20256.386.406.376.376.13-0.47%167,562
Jul 28, 20256.386.406.376.406.150.79%94,676
Jul 25, 20256.376.406.356.356.11-0.16%138,336
Jul 24, 20256.366.396.356.366.12-0.31%147,715
Jul 23, 20256.386.396.376.386.14-0.16%196,937
Jul 22, 20256.396.416.376.396.15-173,385
Jul 21, 20256.386.396.356.396.150.79%289,621
Jul 18, 20256.466.466.326.346.10-2.46%913,879
Jul 17, 20256.506.516.456.506.190.31%292,634