Stockscreener 앱 받기
8.00
0.50%
0.04
시간 외 거래:
8.40
0.40
+5.00%
Franklin Universal Trust 주식 (FT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.00 | $7.92 | $0.08 | 28,060.0 | +0.50% |
| 2025-11-03 | $7.97 | $7.92 | $0.055 | 66,923.0 | -0.38% |
| 2025-10-31 | $8.01 | $7.96 | $0.048 | 46,411.0 | +0.50% |
| 2025-10-30 | $7.98 | $7.91 | $0.0705 | 54,564.0 | +0.25% |
| 2025-10-29 | $7.99 | $7.92 | $0.07 | 14,993.0 | +0.13% |
| 2025-10-28 | $8.03 | $7.90 | $0.13 | 106,199.0 | -1.28% |
| 2025-10-27 | $8.07 | $7.99 | $0.0798 | 43,709.0 | +0.29% |
| 2025-10-24 | $8.06 | $8.00 | $0.06 | 19,364.0 | +0.13% |
| 2025-10-23 | $8.07 | $7.96 | $0.11 | 45,231.0 | -0.37% |
| 2025-10-22 | $8.07 | $7.99 | $0.08 | 43,317.0 | -0.25% |
| 2025-10-21 | $8.18 | $8.02 | $0.16 | 38,482.0 | -1.23% |
| 2025-10-20 | $8.17 | $8.08 | $0.09 | 24,802.0 | +0.49% |
| 2025-10-17 | $8.11 | $8.02 | $0.0899 | 47,226.0 | -0.25% |
| 2025-10-16 | $8.20 | $8.11 | $0.09 | 49,554.0 | -0.25% |
| 2025-10-15 | $8.15 | $8.10 | $0.05 | 46,012.0 | +1.12% |
| 2025-10-14 | $8.16 | $8.02 | $0.14 | 81,119.0 | -0.74% |
| 2025-10-13 | $8.16 | $8.09 | $0.07 | 17,430.0 | +0.75% |
| 2025-10-10 | $8.13 | $8.05 | $0.08 | 64,348.0 | -0.98% |
| 2025-10-09 | $8.15 | $8.07 | $0.0801 | 164,290.0 | +0.68% |
| 2025-10-08 | $8.08 | $8.04 | $0.04 | 57,746.0 | +0.31% |
| 2025-10-07 | $8.05 | $8.01 | $0.04 | 53,054.0 | +0.75% |
Franklin Universal Trust 주식 (FT) 연도별 가격 이력
이 심층 분석에서는 Franklin Universal Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franklin Universal Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franklin Universal Trust 주식 (FT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.00 | $7.92 | $0.08 | 123,043.0 | +0.13% |
| 2025-10 | $8.20 | $7.90 | $0.30 | 1,250,045.0 | -0.62% |
| 2025-09 | $8.08 | $7.79 | $0.29 | 1,013,608.0 | +1.39% |
| 2025-08 | $8.07 | $7.77 | $0.30 | 1,098,845.0 | +1.41% |
| 2025-07 | $7.85 | $7.45 | $0.4026 | 942,307.0 | +2.62% |
| 2025-06 | $7.62 | $7.43 | $0.19 | 558,885.0 | +1.46% |
| 2025-05 | $7.54 | $7.37 | $0.1699 | 828,341.0 | +1.35% |
| 2025-04 | $7.60 | $6.71 | $0.89 | 1,079,381.0 | -1.59% |
| 2025-03 | $7.71 | $7.41 | $0.295 | 702,800.0 | -1.44% |
| 2025-02 | $7.66 | $7.47 | $0.1899 | 761,330.0 | +1.19% |
| 2025-01 | $7.65 | $7.18 | $0.465 | 1,049,591.0 | +3.28% |
Franklin Universal Trust 주식 (FT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.78 | $7.02 | $0.76 | 791,279.0 | -6.55% |
| 2024-11 | $7.80 | $7.40 | $0.3955 | 716,271.0 | +4.28% |
| 2024-10 | $7.65 | $7.36 | $0.29 | 1,076,470.0 | -1.19% |
| 2024-09 | $7.59 | $7.25 | $0.345 | 857,208.0 | +3.83% |
| 2024-08 | $7.33 | $6.93 | $0.40 | 1,152,250.0 | +3.57% |
| 2024-07 | $7.05 | $6.78 | $0.2658 | 968,569.0 | +3.23% |
| 2024-06 | $6.95 | $6.68 | $0.2699 | 722,130.0 | -1.16% |
| 2024-05 | $6.94 | $6.56 | $0.38 | 1,000,482.0 | +5.19% |
| 2024-04 | $6.69 | $6.34 | $0.35 | 1,050,934.0 | -1.36% |
| 2024-03 | $6.65 | $6.44 | $0.21 | 1,520,208.0 | +2.47% |
| 2024-02 | $6.65 | $6.40 | $0.25 | 1,141,441.0 | -0.92% |
| 2024-01 | $6.72 | $6.39 | $0.33 | 1,246,515.0 | -1.65% |
Franklin Universal Trust 주식 (FT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.78 | $6.49 | $0.289 | 989,560.0 | +2.31% |
| 2023-11 | $6.62 | $6.16 | $0.4645 | 988,868.0 | +5.86% |
| 2023-10 | $6.59 | $5.97 | $0.62 | 1,042,975.0 | -3.31% |
| 2023-09 | $6.84 | $6.26 | $0.58 | 768,465.0 | -6.07% |
| 2023-08 | $7.06 | $6.68 | $0.38 | 721,735.0 | -3.43% |
| 2023-07 | $7.03 | $6.68 | $0.35 | 599,328.0 | +4.01% |
| 2023-06 | $6.87 | $6.61 | $0.26 | 838,677.0 | +1.05% |
| 2023-05 | $6.95 | $6.56 | $0.39 | 928,235.0 | -3.76% |
| 2023-04 | $7.23 | $6.82 | $0.41 | 1,126,838.0 | -2.95% |
| 2023-03 | $7.22 | $6.70 | $0.52 | 823,293.0 | -0.83% |
| 2023-02 | $7.40 | $6.94 | $0.46 | 556,619.0 | -0.69% |
| 2023-01 | $7.25 | $6.70 | $0.55 | 770,552.0 | +7.58% |
0.46%
0.40%
자본화:
|
볼륨(24시간):