Stockscreener 앱 받기
7.26
0.55%
0.04
Franklin Universal Trust 주식 (FT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.28 | $7.02 | $0.26 | 85,942.0 | +0.55% |
| 2024-12-19 | $7.34 | $7.14 | $0.20 | 89,746.0 | -0.82% |
| 2024-12-18 | $7.39 | $7.25 | $0.14 | 72,576.0 | -0.95% |
| 2024-12-17 | $7.44 | $7.33 | $0.11 | 58,736.0 | -1.47% |
| 2024-12-16 | $7.52 | $7.40 | $0.12 | 39,656.0 | -0.93% |
| 2024-12-13 | $7.56 | $7.47 | $0.09 | 20,037.0 | +0.00% |
| 2024-12-12 | $7.67 | $7.51 | $0.16 | 38,910.0 | -0.92% |
| 2024-12-11 | $7.69 | $7.53 | $0.1599 | 34,905.0 | -0.65% |
| 2024-12-10 | $7.70 | $7.62 | $0.08 | 39,654.0 | -0.52% |
| 2024-12-09 | $7.78 | $7.65 | $0.13 | 42,439.0 | -0.13% |
| 2024-12-06 | $7.75 | $7.65 | $0.0954 | 26,032.0 | +0.26% |
| 2024-12-05 | $7.71 | $7.59 | $0.1198 | 28,479.0 | +0.66% |
| 2024-12-04 | $7.74 | $7.60 | $0.14 | 22,326.0 | -0.91% |
| 2024-12-03 | $7.76 | $7.69 | $0.07 | 24,614.0 | -0.13% |
| 2024-12-02 | $7.76 | $7.70 | $0.0599 | 42,502.0 | -1.03% |
| 2024-11-29 | $7.80 | $7.69 | $0.1055 | 36,471.0 | +0.78% |
| 2024-11-27 | $7.75 | $7.68 | $0.07 | 40,680.0 | +0.52% |
| 2024-11-26 | $7.71 | $7.64 | $0.0711 | 17,754.0 | -0.13% |
| 2024-11-25 | $7.75 | $7.62 | $0.125 | 56,631.0 | +0.52% |
| 2024-11-22 | $7.67 | $7.58 | $0.091 | 24,112.0 | +0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.78 | $7.02 | $0.76 | 752,496.0 | -6.80% |
| 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% |
Franklin Universal Trust 주식 (FT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.12 | $6.69 | $0.43 | 1,242,736.0 | -3.99% |
| 2022-11 | $7.03 | $6.50 | $0.53 | 1,086,673.0 | +6.70% |
| 2022-10 | $6.79 | $6.13 | $0.66 | 1,301,554.0 | +3.79% |
| 2022-09 | $8.10 | $6.33 | $1.77 | 1,691,540.0 | -20.88% |
| 2022-08 | $8.09 | $7.62 | $0.47 | 812,895.0 | +4.58% |
| 2022-07 | $7.73 | $7.27 | $0.46 | 582,182.0 | +2.68% |
| 2022-06 | $8.03 | $7.02 | $1.01 | 864,685.0 | -4.73% |
| 2022-05 | $7.88 | $7.21 | $0.67 | 975,524.0 | +2.62% |
| 2022-04 | $8.26 | $7.61 | $0.65 | 1,008,611.0 | -5.93% |
| 2022-03 | $8.30 | $7.92 | $0.38 | 1,026,619.0 | +1.63% |
| 2022-02 | $8.48 | $7.68 | $0.795 | 970,971.0 | -4.67% |
| 2022-01 | $8.49 | $8.00 | $0.49 | 2,837,043.0 | -1.18% |
0.20%
자본화:
|
볼륨(24시간):