Stockscreener 앱 받기
7.82
0.38%
-0.03
Franklin Universal Trust 주식 (FT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $7.87 | $7.82 | $0.05 | 68,188.0 | -0.38% |
| 2026-08-20 | $7.92 | $7.83 | $0.0901 | 114,027.0 | -0.38% |
| 2026-08-19 | $7.93 | $7.88 | $0.05 | 31,255.0 | +0.00% |
| 2026-08-18 | $7.91 | $7.88 | $0.03 | 86,369.0 | +0.13% |
| 2026-08-17 | $7.93 | $7.86 | $0.07 | 74,220.0 | -0.25% |
| 2026-08-14 | $7.91 | $7.88 | $0.0337 | 31,660.0 | +0.25% |
| 2026-08-13 | $7.89 | $7.87 | $0.021 | 64,038.0 | +0.13% |
| 2026-08-12 | $7.90 | $7.86 | $0.04 | 67,311.0 | -0.13% |
| 2026-08-11 | $7.89 | $7.84 | $0.0534 | 16,344.0 | +0.51% |
| 2026-08-10 | $7.87 | $7.82 | $0.0498 | 53,692.0 | +0.00% |
| 2026-08-07 | $7.87 | $7.82 | $0.05 | 43,211.0 | +0.13% |
| 2026-08-06 | $7.89 | $7.82 | $0.07 | 46,281.0 | -0.89% |
| 2026-08-05 | $7.92 | $7.87 | $0.0542 | 52,085.0 | -0.38% |
| 2026-08-04 | $7.93 | $7.87 | $0.06 | 31,113.0 | +0.38% |
| 2026-08-03 | $7.95 | $7.89 | $0.06 | 35,563.0 | +0.25% |
| 2026-07-31 | $7.94 | $7.87 | $0.07 | 35,206.0 | -0.38% |
| 2026-07-30 | $7.91 | $7.87 | $0.04 | 27,418.0 | +0.38% |
| 2026-07-29 | $7.97 | $7.86 | $0.11 | 20,796.0 | -1.50% |
| 2026-07-28 | $8.00 | $7.97 | $0.0301 | 41,319.0 | +0.13% |
| 2026-07-27 | $8.05 | $7.97 | $0.085 | 38,684.0 | -0.37% |
| 2026-07-24 | $8.04 | $7.98 | $0.059 | 27,595.0 | -0.44% |
| 2026-07-23 | $8.06 | $8.01 | $0.05 | 38,471.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $7.95 | $7.82 | $0.13 | 883,545.0 | -0.64% |
| 2026-07 | $8.18 | $7.86 | $0.32 | 686,696.0 | -2.42% |
| 2026-06 | $8.10 | $7.85 | $0.252 | 734,102.0 | +0.19% |
| 2026-05 | $8.28 | $7.88 | $0.405 | 991,062.0 | -1.95% |
| 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% |
0.33%
0.77%
자본화:
|
볼륨(24시간):