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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.42$40.39166,300——
2020-12-30$9.35$40.09141,600——
2020-12-29$9.39$39.93143,400——
2020-12-28$9.37$39.85529,900——
2020-12-24$9.23$39.25155,900——
2020-12-23$8.96$38.1081,400——
2020-12-22$8.91$37.8991,300——
2020-12-21$8.91$37.89120,200——
2020-12-18$9.00$38.2770,600——
2020-12-17$8.98$38.19105,500——
2020-12-16$8.90$37.85130,700——
2020-12-15$8.80$37.4271,800——
2020-12-14$8.76$37.2599,000——
2020-12-11$8.79$37.3892,600——
2020-12-10$8.78$37.3477,500——
2020-12-09$8.78$37.3493,700——
2020-12-08$8.82$37.5188,100——
2020-12-07$8.75$37.2197,600——
2020-12-04$8.77$37.2986,600——
2020-12-03$8.74$37.1787,200——
2020-12-02$8.79$37.38109,100——
2020-12-01$8.74$37.1793,600——
2020-11-30$8.69$36.9571,900——
2020-11-27$8.66$36.8347,400——
2020-11-25$8.73$36.8083,000——
2020-11-24$8.70$36.67100,500——
2020-11-23$8.65$36.46191,900——
2020-11-20$8.56$36.0887,700——
2020-11-19$8.53$35.9599,400——
2020-11-18$8.54$36.0091,800——
2020-11-17$8.57$36.1280,600——
2020-11-16$8.52$35.91216,000——
2020-11-13$8.57$36.12120,500——
2020-11-12$8.57$36.1241,000——
2020-11-11$8.56$36.0837,300——
2020-11-10$8.50$35.83154,900——
2020-11-09$8.45$35.6269,600——
2020-11-06$8.45$35.6224,500——
2020-11-05$8.42$35.4977,000——
2020-11-04$8.35$35.2055,200——
2020-11-03$8.30$34.9842,300——
2020-11-02$8.26$34.8275,400——
2020-10-30$8.24$34.73147,600——
2020-10-29$8.32$35.0778,900——
2020-10-28$8.42$35.1696,800——
2020-10-27$8.57$35.7965,300——
2020-10-26$8.50$35.50145,400——
2020-10-23$8.63$36.0452,100——
2020-10-22$8.57$35.7944,000——
2020-10-21$8.60$35.9150,000——
2020-10-20$8.60$35.9151,100——
2020-10-19$8.60$35.9160,000——
2020-10-16$8.59$35.8767,600——
2020-10-15$8.60$35.9164,700——
2020-10-14$8.70$36.3346,900——
2020-10-13$8.69$36.29110,600——
2020-10-12$8.69$36.2976,500——
2020-10-09$8.65$36.1243,200——
2020-10-08$8.62$36.00145,300——
2020-10-07$8.61$35.95129,400——
2020-10-06$8.63$36.04126,800——
2020-10-05$8.57$35.7991,400——
2020-10-02$8.59$35.8748,100——
2020-10-01$8.60$35.9183,900——
2020-09-30$8.53$35.62219,600——
2020-09-29$8.55$35.70132,700——
2020-09-28$8.84$36.5977,000——
2020-09-25$8.80$36.42151,800——
2020-09-24$8.93$36.9673,800——
2020-09-23$8.95$37.04161,100——
2020-09-22$9.00$37.2590,600——
2020-09-21$8.90$36.8492,200——
2020-09-18$9.00$37.2564,800——
2020-09-17$8.91$36.8863,500——
2020-09-16$8.96$37.0964,200——
2020-09-15$8.96$37.0976,400——
2020-09-14$8.76$36.2648,000——
2020-09-11$8.71$36.0542,700——
2020-09-10$8.75$36.2253,100——
2020-09-09$8.74$36.1866,600——
2020-09-08$8.75$36.22134,200——
2020-09-04$8.72$36.0963,200——
2020-09-03$8.76$36.26115,600——
2020-09-02$8.97$37.13134,100——
2020-09-01$8.94$37.00172,600——
2020-08-31$8.73$36.1360,000——
2020-08-28$8.82$36.5182,100——
2020-08-27$8.87$36.4045,400——
2020-08-26$8.87$36.4054,200——
2020-08-25$8.90$36.5276,200——
2020-08-24$8.88$36.4469,400——
2020-08-21$8.84$36.2749,500——
2020-08-20$8.86$36.3546,600——
2020-08-19$8.83$36.2351,200——
2020-08-18$8.82$36.1957,400——
2020-08-17$8.83$36.2362,200——
2020-08-14$8.75$35.9064,800——
2020-08-13$8.80$36.1146,600——
2020-08-12$8.79$36.0770,200——
2020-08-11$8.80$36.1162,700——
2020-08-10$8.86$36.3568,200——
2020-08-07$8.78$36.0337,600——
2020-08-06$8.75$35.9033,300——
2020-08-05$8.73$35.82109,700——
2020-08-04$8.65$35.4931,800——
2020-08-03$8.61$35.3347,800——
2020-07-31$8.57$35.16227,200——
2020-07-30$8.58$35.2159,700——
2020-07-29$8.67$35.26110,400——
2020-07-28$8.62$35.0675,800——
2020-07-27$8.60$34.9859,300——
2020-07-24$8.56$34.8266,600——
2020-07-23$8.58$34.9084,600——
2020-07-22$8.57$34.86102,100——
2020-07-21$8.54$34.7385,500——
2020-07-20$8.52$34.6565,200——
2020-07-17$8.52$34.6551,000——
2020-07-16$8.52$34.6559,800——
2020-07-15$8.60$34.9852,300——
2020-07-14$8.57$34.8664,400——
2020-07-13$8.62$35.0679,600——
2020-07-10$8.52$34.6572,000——
2020-07-09$8.54$34.7352,200——
2020-07-08$8.59$34.9465,400——
2020-07-07$8.61$35.0273,900——
2020-07-06$8.57$34.8690,100——
2020-07-02$8.55$34.7743,400——
2020-07-01$8.52$34.6597,100——
2020-06-30$8.46$34.4138,000——
2020-06-29$8.43$34.2966,700——
2020-06-26$8.55$34.4754,100——
2020-06-25$8.57$34.5588,600——
2020-06-24$8.52$34.35168,300——
2020-06-23$8.63$34.80248,500——
2020-06-22$8.57$34.5551,600——
2020-06-19$8.53$34.3996,300——
2020-06-18$8.52$34.3527,000——
2020-06-17$8.50$34.27105,200——
2020-06-16$8.50$34.2782,700——
2020-06-15$8.31$33.5170,400——
2020-06-12$8.41$33.9190,000——
2020-06-11$8.39$33.83186,900——
2020-06-10$8.68$35.00129,400——
2020-06-09$8.58$34.5961,400——
2020-06-08$8.57$34.5599,500——
2020-06-05$8.54$34.4384,600——
2020-06-04$8.47$34.15122,700——
2020-06-03$8.44$34.0391,700——
2020-06-02$8.45$34.07104,000——
2020-06-01$8.30$33.4787,600——
2020-05-29$8.25$33.2684,100——
2020-05-28$8.23$33.18106,800——
2020-05-27$8.36$33.41147,400——
2020-05-26$8.26$33.0180,300——
2020-05-22$8.15$32.5774,500——
2020-05-21$8.24$32.93141,600——
2020-05-20$8.07$32.25142,700——
2020-05-19$8.08$32.2947,500——
2020-05-18$8.03$32.0954,800——
2020-05-15$7.84$31.3375,800——
2020-05-14$7.81$31.21109,500——
2020-05-13$7.99$31.93193,800——
2020-05-12$7.95$31.77166,700——
2020-05-11$8.06$32.2174,400——
2020-05-08$8.24$32.9352,100——
2020-05-07$8.18$32.6951,500——
2020-05-06$8.13$32.4934,100——
2020-05-05$8.10$32.3766,000——
2020-05-04$8.07$32.25111,700——
2020-05-01$8.02$32.05277,500——
2020-04-30$8.06$32.21124,400——
2020-04-29$8.04$32.13128,600——
2020-04-28$7.90$31.28112,000——
2020-04-27$7.84$31.04131,300——
2020-04-24$8.07$31.95253,300——
2020-04-23$8.04$31.83284,400——
2020-04-22$7.91$31.3259,800——
2020-04-21$7.84$31.04203,200——
2020-04-20$7.89$31.24117,000——
2020-04-17$8.10$32.0791,600——
2020-04-16$8.05$31.8765,100——
2020-04-15$8.17$32.35151,200——
2020-04-14$8.04$31.83113,200——
2020-04-13$8.00$31.67318,100——
2020-04-09$8.28$32.78160,500——
2020-04-08$7.85$31.08108,500——
2020-04-07$7.69$30.45138,000——
2020-04-06$7.40$29.30113,200——
2020-04-03$7.20$28.51182,800——
2020-04-02$7.39$29.26126,900——
2020-04-01$7.39$29.26199,900——
2020-03-31$7.85$31.08207,000——
2020-03-30$7.54$29.85101,600——
2020-03-27$7.56$29.6079,000——
2020-03-26$7.67$30.03266,900——
2020-03-25$7.38$28.90111,700——
2020-03-24$6.94$27.1887,800——
2020-03-23$6.75$26.43234,700——
2020-03-20$6.99$27.37298,100——
2020-03-19$6.36$24.90311,700——
2020-03-18$6.18$24.20356,400——
2020-03-17$7.24$28.35137,900——
2020-03-16$7.38$28.90275,700——
2020-03-13$8.13$31.84154,200——
2020-03-12$7.64$29.92243,200——
2020-03-11$8.30$32.50140,500——
2020-03-10$8.47$33.17246,500——
2020-03-09$8.37$32.78258,500——
2020-03-06$8.94$35.01133,300——
2020-03-05$9.04$35.40148,200——
2020-03-04$9.21$36.0778,500——
2020-03-03$9.07$35.52174,500——
2020-03-02$9.01$35.28214,200——
2020-02-28$8.79$34.42470,800——
2020-02-27$9.08$35.56285,900——
2020-02-26$9.39$36.44123,300——
2020-02-25$9.28$36.01450,700——
2020-02-24$9.65$37.45172,000——
2020-02-21$9.72$37.72148,000——
2020-02-20$9.72$37.72263,400——
2020-02-19$9.76$37.88156,800——
2020-02-18$9.71$37.68129,100——
2020-02-14$9.65$37.45125,800——
2020-02-13$9.54$37.02101,000——
2020-02-12$9.59$37.22120,400——
2020-02-11$9.60$37.26164,300——
2020-02-10$9.64$37.4186,500——
2020-02-07$9.65$37.4583,400——
2020-02-06$9.74$37.8098,100——
2020-02-05$9.68$37.5777,100——
2020-02-04$9.63$37.37100,600——
2020-02-03$9.62$37.3364,800——
2020-01-31$9.60$37.2662,700——
2020-01-30$9.64$37.4192,800——
2020-01-29$9.70$37.32153,100——
2020-01-28$9.66$37.17223,500——
2020-01-27$9.71$37.36125,600——
2020-01-24$9.75$37.51115,900——
2020-01-23$9.75$37.5197,500——
2020-01-22$9.73$37.4499,400——
2020-01-21$9.73$37.4482,700——
2020-01-17$9.70$37.3286,900——
2020-01-16$9.75$37.51120,200——
2020-01-15$9.74$37.4892,400——
2020-01-14$9.70$37.3280,200——
2020-01-13$9.69$37.2876,700——
2020-01-10$9.69$37.2854,700——
2020-01-09$9.70$37.3284,300——
2020-01-08$9.65$37.1362,400——
2020-01-07$9.54$36.7141,800——
2020-01-06$9.48$36.4865,400——
2020-01-03$9.58$36.8620,200——
2020-01-02$9.57$36.8254,300——