Stockscreener 앱 받기
8.21
0.86%
0.07
Franklin Universal Trust 주식 (FT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $8.21 | $8.15 | $0.06 | 30,881.0 | +0.86% |
| 2026-05-04 | $8.23 | $8.14 | $0.09 | 76,792.0 | -1.09% |
| 2026-05-01 | $8.28 | $8.22 | $0.06 | 22,565.0 | +0.24% |
| 2026-04-30 | $8.24 | $8.13 | $0.11 | 74,796.0 | +0.98% |
| 2026-04-29 | $8.18 | $8.10 | $0.08 | 30,715.0 | -0.18% |
| 2026-04-28 | $8.17 | $8.09 | $0.08 | 47,906.0 | +0.31% |
| 2026-04-27 | $8.17 | $8.09 | $0.078 | 62,146.0 | -0.25% |
| 2026-04-24 | $8.19 | $8.11 | $0.0826 | 32,319.0 | -0.12% |
| 2026-04-23 | $8.20 | $8.11 | $0.09 | 24,816.0 | -0.61% |
| 2026-04-22 | $8.25 | $8.19 | $0.06 | 39,006.0 | +0.00% |
| 2026-04-21 | $8.33 | $8.20 | $0.1299 | 46,936.0 | -0.85% |
| 2026-04-20 | $8.34 | $8.25 | $0.0899 | 22,218.0 | -0.72% |
| 2026-04-17 | $8.35 | $8.22 | $0.1281 | 26,622.0 | +0.54% |
| 2026-04-16 | $8.30 | $8.24 | $0.064 | 36,055.0 | +0.67% |
| 2026-04-15 | $8.29 | $8.22 | $0.0746 | 14,904.0 | -0.24% |
| 2026-04-14 | $8.29 | $8.20 | $0.09 | 15,212.0 | +0.12% |
| 2026-04-13 | $8.26 | $8.19 | $0.07 | 50,467.0 | -0.24% |
| 2026-04-10 | $8.29 | $8.23 | $0.06 | 35,460.0 | +0.24% |
| 2026-04-09 | $8.26 | $8.20 | $0.06 | 15,813.0 | +0.49% |
| 2026-04-08 | $8.20 | $8.13 | $0.074 | 15,724.0 | +1.36% |
| 2026-04-07 | $8.18 | $8.09 | $0.09 | 43,275.0 | -0.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.28 | $8.14 | $0.14 | 161,119.0 | +0.00% |
| 2026-04 | $8.35 | $7.97 | $0.38 | 720,279.0 | +2.50% |
| 2026-03 | $8.35 | $7.82 | $0.53 | 846,130.0 | -3.38% |
| 2026-02 | $8.35 | $8.03 | $0.3179 | 1,251,670.0 | +2.09% |
| 2026-01 | $8.17 | $7.91 | $0.26 | 1,068,647.0 | +1.50% |
Franklin Universal Trust 주식 (FT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.15 | $7.79 | $0.36 | 974,697.0 | -1.36% |
| 2025-11 | $8.15 | $7.81 | $0.34 | 835,826.0 | +1.50% |
| 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% |
1.21%
0.16%
자본화:
|
볼륨(24시간):