NYSE:FTF | Historical Stock Price | FRANKLIN LTD DURATION INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-09-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.43$8.46$13.16$20.49$31.88$49.622003-09-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.37$30.4654,700——
2012-12-28$14.37$30.4632,400——
2012-12-27$14.38$30.4847,400——
2012-12-26$14.49$30.5441,000——
2012-12-24$14.68$30.9453,500——
2012-12-21$14.36$30.2771,000——
2012-12-20$14.29$30.1274,000——
2012-12-19$14.31$30.1691,000——
2012-12-18$14.24$30.0172,100——
2012-12-17$14.49$30.54109,100——
2012-12-14$14.52$30.6088,700——
2012-12-13$14.36$30.2776,700——
2012-12-12$14.43$30.4184,600——
2012-12-11$14.27$30.0887,700——
2012-12-10$14.20$29.9355,000——
2012-12-07$14.15$29.8268,700——
2012-12-06$14.12$29.7666,100——
2012-12-05$14.07$29.6654,600——
2012-12-04$13.91$29.3277,300——
2012-12-03$14.10$29.72106,800——
2012-11-30$13.94$29.3863,600——
2012-11-29$14.11$29.7453,000——
2012-11-28$14.12$29.7670,600——
2012-11-27$14.19$29.7377,300——
2012-11-26$14.12$29.5951,000——
2012-11-23$14.32$30.0128,000——
2012-11-21$14.21$29.7875,900——
2012-11-20$14.18$29.7173,600——
2012-11-19$13.99$29.3157,200——
2012-11-16$13.80$28.92102,000——
2012-11-15$13.26$27.78336,300——
2012-11-14$13.47$28.22218,200——
2012-11-13$13.99$29.3199,900——
2012-11-12$14.04$29.4269,200——
2012-11-09$14.05$29.4475,700——
2012-11-08$14.20$29.7573,600——
2012-11-07$14.25$29.8655,100——
2012-11-06$14.14$29.6361,300——
2012-11-05$14.25$29.8640,400——
2012-11-02$14.26$29.8853,700——
2012-11-01$14.18$29.7147,100——
2012-10-31$14.18$29.71109,600——
2012-10-26$14.38$30.13107,100——
2012-10-25$14.61$30.6140,100——
2012-10-24$14.51$30.4065,800——
2012-10-23$14.46$30.3060,600——
2012-10-22$14.35$30.0762,900——
2012-10-19$14.25$29.8664,600——
2012-10-18$14.36$30.0975,700——
2012-10-17$14.35$30.0779,100——
2012-10-16$14.33$30.0376,100——
2012-10-15$14.35$30.0784,800——
2012-10-12$14.37$30.1143,400——
2012-10-11$14.45$30.2844,400——
2012-10-10$14.31$29.9873,700——
2012-10-09$14.62$30.6343,900——
2012-10-08$14.61$30.6144,000——
2012-10-05$14.53$30.4546,400——
2012-10-04$14.59$30.5778,300——
2012-10-03$14.74$30.8929,600——
2012-10-02$14.73$30.8742,200——
2012-10-01$14.87$31.1645,300——
2012-09-28$14.76$30.9383,800——
2012-09-27$14.80$31.0151,300——
2012-09-26$14.83$31.0755,300——
2012-09-25$14.83$30.9080,400——
2012-09-24$14.87$30.9864,100——
2012-09-21$14.75$30.73104,500——
2012-09-20$14.72$30.6793,100——
2012-09-19$14.89$31.0346,200——
2012-09-18$14.66$30.5542,400——
2012-09-17$14.57$30.3690,300——
2012-09-14$14.66$30.5572,100——
2012-09-13$14.51$30.23101,800——
2012-09-12$14.65$30.5361,600——
2012-09-11$14.76$30.7590,200——
2012-09-10$14.62$30.4665,000——
2012-09-07$14.54$30.3033,800——
2012-09-06$14.55$30.3261,000——
2012-09-05$14.53$30.2841,200——
2012-09-04$14.49$30.1961,500——
2012-08-31$14.60$30.4253,700——
2012-08-30$14.53$30.2875,300——
2012-08-29$14.80$30.8474,000——
2012-08-28$14.69$30.44117,900——
2012-08-27$14.74$30.54103,600——
2012-08-24$14.91$30.8992,000——
2012-08-23$14.90$30.87124,700——
2012-08-22$14.74$30.54114,200——
2012-08-21$14.91$30.89125,100——
2012-08-20$14.90$30.8768,800——
2012-08-17$14.74$30.5463,500——
2012-08-16$14.71$30.48111,400——
2012-08-15$14.51$30.0684,200——
2012-08-14$14.42$29.8888,500——
2012-08-13$14.54$30.1369,800——
2012-08-10$14.49$30.0257,200——
2012-08-09$14.51$30.0652,800——
2012-08-08$14.37$29.7748,300——
2012-08-07$14.48$30.0045,000——
2012-08-06$14.52$30.0871,200——
2012-08-03$14.43$29.9047,400——
2012-08-02$14.36$29.7536,900——
2012-08-01$14.37$29.7741,500——
2012-07-31$14.40$29.8457,600——
2012-07-30$14.28$29.5964,300——
2012-07-27$14.44$29.9252,000——
2012-07-26$14.54$29.9581,700——
2012-07-25$14.57$30.0291,400——
2012-07-24$14.53$29.9398,700——
2012-07-23$14.42$29.7167,300——
2012-07-20$14.21$29.2765,400——
2012-07-19$14.22$29.2973,100——
2012-07-18$14.07$28.9897,800——
2012-07-17$14.01$28.8668,000——
2012-07-16$14.04$28.9262,300——
2012-07-13$13.99$28.8271,700——
2012-07-12$13.90$28.63108,200——
2012-07-11$14.00$28.8463,000——
2012-07-10$14.10$29.0555,800——
2012-07-09$14.03$28.9058,800——
2012-07-06$14.04$28.9272,200——
2012-07-05$14.08$29.01140,800——
2012-07-03$14.17$29.1960,600——
2012-07-02$14.35$29.5685,200——
2012-06-29$14.05$28.94133,400——
2012-06-28$14.32$29.5099,300——
2012-06-27$14.39$29.64108,100——
2012-06-26$14.45$29.60137,600——
2012-06-25$14.37$29.4373,400——
2012-06-22$14.10$28.8861,000——
2012-06-21$14.02$28.72100,500——
2012-06-20$13.82$28.3167,900——
2012-06-19$13.70$28.0646,200——
2012-06-18$13.49$27.6396,500——
2012-06-15$13.61$27.88113,200——
2012-06-14$13.58$27.8145,700——
2012-06-13$13.50$27.6549,500——
2012-06-12$13.50$27.6570,300——
2012-06-11$13.43$27.5155,100——
2012-06-08$13.52$27.6940,500——
2012-06-07$13.27$27.1869,000——
2012-06-06$13.19$27.02123,100——
2012-06-05$13.21$27.06126,800——
2012-06-04$13.34$27.32192,800——
2012-06-01$13.76$28.1861,100——
2012-05-31$13.95$28.5759,200——
2012-05-30$14.08$28.8458,900——
2012-05-29$14.18$29.0452,900——
2012-05-25$14.31$29.1481,100——
2012-05-24$14.55$29.6374,500——
2012-05-23$14.16$28.8384,600——
2012-05-22$13.77$28.0490,900——
2012-05-21$13.89$28.2872,000——
2012-05-18$13.88$28.2688,000——
2012-05-17$13.81$28.12136,900——
2012-05-16$14.47$29.47120,200——
2012-05-15$14.40$29.32107,800——
2012-05-14$14.44$29.4071,200——
2012-05-11$14.43$29.38133,000——
2012-05-10$14.27$29.0683,700——
2012-05-09$14.22$28.9694,200——
2012-05-08$14.04$28.5958,900——
2012-05-07$13.86$28.2270,300——
2012-05-04$13.90$28.3186,100——
2012-05-03$13.78$28.06100,900——
2012-05-02$13.90$28.3173,300——
2012-05-01$14.05$28.6186,000——
2012-04-30$14.20$28.9264,300——
2012-04-27$14.06$28.6366,900——
2012-04-26$14.03$28.5789,000——
2012-04-25$14.05$28.4469,700——
2012-04-24$13.96$28.2687,900——
2012-04-23$13.87$28.0893,100——
2012-04-20$13.65$27.6365,300——
2012-04-19$13.58$27.49112,600——
2012-04-18$13.58$27.49157,600——
2012-04-17$13.69$27.7195,300——
2012-04-16$13.64$27.6171,300——
2012-04-13$13.54$27.4174,900——
2012-04-12$13.57$27.47146,400——
2012-04-11$13.61$27.5582,600——
2012-04-10$13.59$27.51212,200——
2012-04-09$13.77$27.8794,600——
2012-04-05$13.87$28.0890,600——
2012-04-04$13.95$28.24110,000——
2012-04-03$14.00$28.3493,600——
2012-04-02$14.20$28.75100,300——
2012-03-30$14.01$28.36121,000——
2012-03-29$13.89$28.1291,600——
2012-03-28$14.02$28.38159,400——
2012-03-27$14.12$28.42144,000——
2012-03-26$13.99$28.1583,200——
2012-03-23$13.92$28.0194,800——
2012-03-22$13.80$27.77111,800——
2012-03-21$13.70$27.5788,200——
2012-03-20$13.64$27.4572,600——
2012-03-19$13.55$27.2794,800——
2012-03-16$13.37$26.9196,000——
2012-03-15$13.50$27.1789,400——
2012-03-14$13.59$27.3562,800——
2012-03-13$13.58$27.3383,500——
2012-03-12$13.54$27.2564,100——
2012-03-09$13.59$27.3549,700——
2012-03-08$13.66$27.4967,400——
2012-03-07$13.57$27.3159,500——
2012-03-06$13.45$27.07113,100——
2012-03-05$13.72$27.6172,100——
2012-03-02$13.56$27.2992,600——
2012-03-01$13.65$27.4792,400——
2012-02-29$13.66$27.4979,500——
2012-02-28$13.69$27.5569,100——
2012-02-27$13.61$27.3989,000——
2012-02-24$13.70$27.40113,900——
2012-02-23$13.75$27.5078,900——
2012-02-22$13.74$27.4885,500——
2012-02-21$13.71$27.4284,500——
2012-02-17$13.74$27.4889,900——
2012-02-16$13.69$27.38135,200——
2012-02-15$13.51$27.0294,100——
2012-02-14$13.40$26.8092,800——
2012-02-13$13.29$26.58121,000——
2012-02-10$13.30$26.60113,000——
2012-02-09$13.40$26.80119,200——
2012-02-08$13.40$26.80117,700——
2012-02-07$13.39$26.7869,300——
2012-02-06$13.28$26.5691,400——
2012-02-03$13.31$26.62109,100——
2012-02-02$13.31$26.6269,600——
2012-02-01$13.31$26.6274,200——
2012-01-31$13.30$26.6086,300——
2012-01-30$13.57$27.1474,800——
2012-01-27$13.53$27.0683,600——
2012-01-26$13.54$26.9267,000——
2012-01-25$13.52$26.8877,800——
2012-01-24$13.44$26.72124,800——
2012-01-23$13.27$26.3869,900——
2012-01-20$13.14$26.1296,900——
2012-01-19$13.06$25.9676,500——
2012-01-18$12.93$25.7082,500——
2012-01-17$12.98$25.80129,000——
2012-01-13$12.92$25.6864,000——
2012-01-12$12.94$25.7274,200——
2012-01-11$12.89$25.62108,900——
2012-01-10$12.93$25.7098,400——
2012-01-09$12.89$25.62197,200——
2012-01-06$13.00$25.84121,400——
2012-01-05$13.01$25.8692,100——
2012-01-04$13.09$26.0248,800——
2012-01-03$13.02$25.8845,100——