Franklin Templeton

FTF
🏛️ usa →
6.37
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.07 9.14 9.05 9.09 0.2M
2021-12-30 9.17 9.17 9.02 9.08 0.1M
2021-12-29 9.23 9.28 9.15 9.23 0.2M
2021-12-28 9.09 9.24 9.06 9.23 0.2M
2021-12-27 9.00 9.10 8.98 9.09 0.1M
2021-12-23 8.94 8.98 8.90 8.98 0.2M
2021-12-22 8.84 8.96 8.84 8.91 0.2M
2021-12-21 8.87 8.91 8.81 8.87 0.2M
2021-12-20 8.73 8.87 8.71 8.85 0.3M
2021-12-17 8.73 8.77 8.65 8.77 0.2M
2021-12-16 8.72 8.74 8.69 8.73 0.2M
2021-12-15 8.72 8.73 8.63 8.70 0.2M
2021-12-14 8.68 8.72 8.62 8.68 0.2M
2021-12-13 8.81 8.82 8.68 8.71 0.1M
2021-12-10 8.86 8.86 8.79 8.80 0.1M
2021-12-09 8.86 8.86 8.82 8.82 0.0M
2021-12-08 8.94 8.94 8.81 8.85 0.1M
2021-12-07 8.78 8.88 8.78 8.81 0.2M
2021-12-06 8.70 8.80 8.69 8.79 0.1M
2021-12-03 8.88 8.88 8.72 8.73 0.2M
2021-12-02 8.88 8.88 8.78 8.85 0.2M
2021-12-01 9.01 9.02 8.79 8.82 0.2M
2021-11-30 9.00 9.05 8.90 8.94 0.2M
2021-11-29 9.06 9.09 8.93 8.96 0.1M
2021-11-26 9.08 9.10 8.94 9.06 0.1M
2021-11-24 9.12 9.13 9.06 9.06 0.2M
2021-11-23 9.13 9.14 9.09 9.11 0.1M
2021-11-22 9.10 9.15 9.10 9.10 0.1M
2021-11-19 9.11 9.16 9.07 9.08 0.1M
2021-11-18 9.09 9.18 9.06 9.13 0.1M
2021-11-17 9.13 9.13 9.05 9.08 0.1M
2021-11-16 9.15 9.18 9.09 9.10 0.2M
2021-11-15 9.18 9.20 9.10 9.12 0.2M
2021-11-12 9.16 9.16 9.11 9.16 0.1M
2021-11-11 9.13 9.17 9.09 9.14 0.1M
2021-11-10 9.10 9.13 9.08 9.13 0.1M
2021-11-09 9.06 9.10 9.06 9.10 0.1M
2021-11-08 9.08 9.08 9.05 9.06 0.1M
2021-11-05 9.05 9.08 9.03 9.07 0.2M
2021-11-04 9.05 9.08 9.03 9.03 0.3M
2021-11-03 9.05 9.05 9.02 9.05 0.1M
2021-11-02 9.03 9.06 9.03 9.05 0.1M
2021-11-01 9.06 9.07 9.03 9.03 0.2M
2021-10-29 9.07 9.12 9.06 9.06 0.1M
2021-10-28 9.08 9.10 9.06 9.08 0.1M
2021-10-27 9.12 9.18 9.12 9.18 0.2M
2021-10-26 9.06 9.12 9.06 9.11 0.2M
2021-10-25 9.07 9.08 9.04 9.06 0.2M
2021-10-22 9.09 9.09 9.04 9.05 0.2M
2021-10-21 9.08 9.08 9.04 9.07 0.2M
2021-10-20 9.08 9.09 9.06 9.08 0.2M
2021-10-19 9.08 9.08 9.06 9.08 0.2M
2021-10-18 9.09 9.13 9.07 9.08 0.1M
2021-10-15 9.13 9.13 9.06 9.09 0.1M
2021-10-14 9.12 9.14 9.10 9.10 0.1M
2021-10-13 9.12 9.12 9.09 9.09 0.1M
2021-10-12 9.13 9.14 9.09 9.10 0.1M
2021-10-11 9.10 9.12 9.09 9.12 0.1M
2021-10-08 9.10 9.11 9.09 9.10 0.1M
2021-10-07 9.07 9.10 9.04 9.09 0.1M
2021-10-06 9.09 9.09 9.05 9.08 0.1M
2021-10-05 9.08 9.11 9.06 9.09 0.1M
2021-10-04 9.01 9.06 9.01 9.02 0.2M
2021-10-01 9.12 9.12 9.04 9.04 0.1M
2021-09-30 9.10 9.13 9.09 9.09 0.1M
2021-09-29 9.13 9.23 9.09 9.09 0.1M
2021-09-28 9.21 9.23 9.18 9.20 0.2M
2021-09-27 9.27 9.29 9.21 9.24 0.1M
2021-09-24 9.26 9.29 9.25 9.27 0.1M
2021-09-23 9.33 9.33 9.25 9.25 0.2M
2021-09-22 9.30 9.35 9.27 9.27 0.3M
2021-09-21 9.34 9.36 9.30 9.34 0.1M
2021-09-20 9.27 9.32 9.27 9.31 0.3M
2021-09-17 9.28 9.32 9.27 9.27 0.1M
2021-09-16 9.32 9.33 9.27 9.29 0.1M
2021-09-15 9.33 9.36 9.31 9.33 0.2M
2021-09-14 9.40 9.42 9.28 9.28 0.2M
2021-09-13 9.39 9.42 9.37 9.38 0.1M
2021-09-10 9.43 9.43 9.35 9.35 0.1M
2021-09-09 9.34 9.43 9.33 9.43 0.3M
2021-09-08 9.35 9.35 9.31 9.33 0.1M
2021-09-07 9.33 9.34 9.31 9.34 0.1M
2021-09-03 9.33 9.33 9.28 9.32 0.1M
2021-09-02 9.33 9.34 9.31 9.33 0.1M
2021-09-01 9.34 9.35 9.31 9.33 0.1M
2021-08-31 9.29 9.35 9.28 9.33 0.1M
2021-08-30 9.28 9.32 9.24 9.29 0.2M
2021-08-27 9.40 9.40 9.37 9.37 0.2M
2021-08-26 9.38 9.38 9.36 9.38 0.2M
2021-08-25 9.36 9.38 9.36 9.36 0.2M
2021-08-24 9.38 9.40 9.36 9.38 0.1M
2021-08-23 9.37 9.38 9.35 9.38 0.2M
2021-08-20 9.36 9.39 9.30 9.34 0.1M
2021-08-19 9.39 9.39 9.16 9.36 0.3M
2021-08-18 9.42 9.42 9.38 9.38 0.1M
2021-08-17 9.39 9.42 9.38 9.42 0.1M
2021-08-16 9.38 9.41 9.37 9.39 0.1M
2021-08-13 9.33 9.38 9.32 9.38 0.1M
2021-08-12 9.32 9.35 9.27 9.33 0.1M
2021-08-11 9.30 9.32 9.28 9.30 0.1M
2021-08-10 9.31 9.34 9.26 9.27 0.1M
2021-08-09 9.32 9.37 9.28 9.28 0.2M
2021-08-06 9.29 9.32 9.28 9.30 0.1M
2021-08-05 9.30 9.30 9.26 9.27 0.1M
2021-08-04 9.30 9.31 9.25 9.29 0.1M
2021-08-03 9.28 9.30 9.25 9.29 0.1M
2021-08-02 9.26 9.27 9.25 9.26 0.1M
2021-07-30 9.26 9.26 9.23 9.26 0.1M
2021-07-29 9.29 9.29 9.23 9.25 0.1M
2021-07-28 9.33 9.33 9.30 9.33 0.2M
2021-07-27 9.29 9.33 9.28 9.33 0.2M
2021-07-26 9.26 9.29 9.26 9.29 0.1M
2021-07-23 9.25 9.29 9.24 9.29 0.1M
2021-07-22 9.24 9.25 9.23 9.24 0.1M
2021-07-21 9.23 9.24 9.21 9.22 0.2M
2021-07-20 9.12 9.22 9.12 9.21 0.2M
2021-07-19 9.15 9.18 9.11 9.14 0.2M
2021-07-16 9.22 9.23 9.17 9.19 0.1M
2021-07-15 9.24 9.24 9.18 9.21 0.1M
2021-07-14 9.23 9.24 9.22 9.23 0.1M
2021-07-13 9.20 9.24 9.20 9.23 0.1M
2021-07-12 9.15 9.19 9.15 9.19 0.1M
2021-07-09 9.20 9.22 9.15 9.17 0.2M
2021-07-08 9.20 9.20 9.17 9.19 0.1M
2021-07-07 9.20 9.21 9.18 9.19 0.1M
2021-07-06 9.22 9.22 9.19 9.20 0.1M
2021-07-02 9.20 9.20 9.17 9.19 0.2M
2021-07-01 9.19 9.21 9.18 9.18 0.2M
2021-06-30 9.20 9.21 9.18 9.21 0.1M
2021-06-29 9.19 9.19 9.16 9.17 0.1M
2021-06-28 9.27 9.28 9.23 9.23 0.3M
2021-06-25 9.27 9.28 9.25 9.26 0.2M
2021-06-24 9.28 9.29 9.25 9.25 0.2M
2021-06-23 9.24 9.27 9.24 9.24 0.2M
2021-06-22 9.25 9.26 9.23 9.25 0.2M
2021-06-21 9.22 9.27 9.22 9.24 0.1M
2021-06-18 9.18 9.29 9.18 9.24 0.3M
2021-06-17 9.22 9.24 9.17 9.18 0.1M
2021-06-16 9.22 9.24 9.20 9.20 0.1M
2021-06-15 9.23 9.24 9.22 9.23 0.2M
2021-06-14 9.22 9.23 9.20 9.23 0.1M
2021-06-11 9.23 9.23 9.20 9.21 0.3M
2021-06-10 9.20 9.23 9.20 9.22 0.1M
2021-06-09 9.20 9.21 9.17 9.17 0.1M
2021-06-08 9.21 9.22 9.16 9.16 0.2M
2021-06-07 9.18 9.21 9.16 9.16 0.1M
2021-06-04 9.21 9.22 9.17 9.18 0.1M
2021-06-03 9.21 9.22 9.19 9.20 0.1M
2021-06-02 9.19 9.22 9.19 9.21 0.1M
2021-06-01 9.19 9.23 9.15 9.20 0.1M
2021-05-28 9.20 9.21 9.18 9.19 0.1M
2021-05-27 9.20 9.22 9.20 9.20 0.2M
2021-05-26 9.28 9.32 9.27 9.29 0.2M
2021-05-25 9.29 9.30 9.24 9.28 0.1M
2021-05-24 9.28 9.32 9.26 9.26 0.2M
2021-05-21 9.28 9.30 9.27 9.29 0.1M
2021-05-20 9.25 9.29 9.24 9.26 0.2M
2021-05-19 9.24 9.32 9.23 9.24 0.3M
2021-05-18 9.25 9.25 9.23 9.24 0.1M
2021-05-17 9.25 9.25 9.22 9.24 0.1M
2021-05-14 9.22 9.24 9.21 9.23 0.1M
2021-05-13 9.11 9.24 9.11 9.19 0.1M
2021-05-12 9.26 9.30 9.11 9.14 0.1M
2021-05-11 9.23 9.27 9.23 9.25 0.1M
2021-05-10 9.27 9.30 9.23 9.23 0.1M
2021-05-07 9.29 9.29 9.25 9.27 0.1M
2021-05-06 9.27 9.29 9.25 9.28 0.1M
2021-05-05 9.29 9.29 9.23 9.27 0.1M
2021-05-04 9.28 9.28 9.24 9.27 0.1M
2021-05-03 9.29 9.30 9.25 9.26 0.1M
2021-04-30 9.22 9.30 9.22 9.26 0.1M
2021-04-29 9.29 9.29 9.22 9.22 0.1M
2021-04-28 9.36 9.36 9.33 9.33 0.2M
2021-04-27 9.30 9.33 9.29 9.32 0.2M
2021-04-26 9.26 9.28 9.25 9.27 0.3M
2021-04-23 9.21 9.25 9.21 9.25 0.1M
2021-04-22 9.23 9.24 9.18 9.18 0.1M
2021-04-21 9.16 9.23 9.16 9.23 0.1M
2021-04-20 9.17 9.18 9.15 9.15 0.1M
2021-04-19 9.18 9.20 9.15 9.15 0.2M
2021-04-16 9.24 9.24 9.17 9.17 0.1M
2021-04-15 9.22 9.23 9.19 9.20 0.2M
2021-04-14 9.19 9.20 9.17 9.20 0.1M
2021-04-13 9.18 9.19 9.16 9.17 0.1M
2021-04-12 9.19 9.20 9.15 9.16 0.1M
2021-04-09 9.17 9.18 9.14 9.14 0.1M
2021-04-08 9.17 9.18 9.15 9.16 0.1M
2021-04-07 9.16 9.17 9.13 9.15 0.2M
2021-04-06 9.15 9.16 9.13 9.14 0.1M
2021-04-05 9.21 9.23 9.10 9.13 0.2M
2021-04-01 9.19 9.24 9.16 9.20 0.2M
2021-03-31 9.19 9.25 9.18 9.19 0.2M
2021-03-30 9.23 9.23 9.18 9.19 0.1M
2021-03-29 9.27 9.31 9.27 9.30 0.1M
2021-03-26 9.28 9.31 9.25 9.26 0.1M
2021-03-25 9.28 9.33 9.23 9.25 0.1M
2021-03-24 9.26 9.32 9.26 9.28 0.1M
2021-03-23 9.24 9.28 9.24 9.26 0.1M
2021-03-22 9.27 9.30 9.21 9.23 0.2M
2021-03-19 9.30 9.30 9.26 9.26 0.1M
2021-03-18 9.36 9.36 9.27 9.28 0.1M
2021-03-17 9.35 9.35 9.31 9.31 0.1M
2021-03-16 9.32 9.36 9.25 9.35 0.1M
2021-03-15 9.30 9.30 9.25 9.28 0.1M
2021-03-12 9.32 9.37 9.20 9.26 0.2M
2021-03-11 9.37 9.37 9.34 9.35 0.1M
2021-03-10 9.36 9.37 9.34 9.35 0.1M
2021-03-09 9.34 9.63 9.34 9.35 0.1M
2021-03-08 9.31 9.37 9.30 9.34 0.2M
2021-03-05 9.33 9.35 9.26 9.33 0.1M
2021-03-04 9.38 9.40 9.27 9.32 0.1M
2021-03-03 9.38 9.42 9.37 9.38 0.1M
2021-03-02 9.39 9.41 9.38 9.38 0.1M
2021-03-01 9.45 9.53 9.43 9.44 0.1M
2021-02-26 9.32 9.40 9.32 9.35 0.1M
2021-02-25 9.47 9.48 9.35 9.36 0.2M
2021-02-24 9.52 9.60 9.50 9.55 0.2M
2021-02-23 9.53 9.54 9.43 9.49 0.1M
2021-02-22 9.47 9.53 9.47 9.53 0.1M
2021-02-19 9.42 9.50 9.40 9.44 0.1M
2021-02-18 9.48 9.51 9.43 9.46 0.1M
2021-02-17 9.52 9.52 9.39 9.48 0.1M
2021-02-16 9.59 9.59 9.48 9.49 0.1M
2021-02-12 9.46 9.50 9.43 9.46 0.1M
2021-02-11 9.46 9.49 9.41 9.43 0.1M
2021-02-10 9.47 9.51 9.42 9.42 0.1M
2021-02-09 9.46 9.51 9.44 9.48 0.1M
2021-02-08 9.47 9.50 9.43 9.44 0.1M
2021-02-05 9.45 9.52 9.41 9.42 0.1M
2021-02-04 9.42 9.48 9.41 9.41 0.1M
2021-02-03 9.49 9.53 9.41 9.43 0.1M
2021-02-02 9.37 9.45 9.37 9.42 0.1M
2021-02-01 9.42 9.45 9.32 9.35 0.1M
2021-01-29 9.46 9.50 9.35 9.36 0.1M
2021-01-28 9.47 9.50 9.40 9.43 0.1M
2021-01-27 9.51 9.55 9.50 9.52 0.1M
2021-01-26 9.51 9.54 9.50 9.50 0.1M
2021-01-25 9.43 9.54 9.39 9.49 0.2M
2021-01-22 9.41 9.49 9.31 9.35 0.1M
2021-01-21 9.40 9.50 9.37 9.43 0.1M
2021-01-20 9.54 9.55 9.33 9.33 0.2M
2021-01-19 9.63 9.63 9.25 9.43 0.3M
2021-01-15 9.33 9.37 9.18 9.20 0.2M
2021-01-14 9.20 9.27 9.18 9.23 0.1M
2021-01-13 9.19 9.28 9.08 9.11 0.1M
2021-01-12 9.30 9.37 9.15 9.15 0.1M
2021-01-11 9.24 9.34 9.24 9.30 0.1M
2021-01-08 9.16 9.31 9.16 9.24 0.1M
2021-01-07 9.18 9.24 9.15 9.15 0.1M
2021-01-06 9.28 9.31 9.11 9.14 0.1M
2021-01-05 9.28 9.29 9.21 9.26 0.1M
2021-01-04 9.40 9.41 9.25 9.26 0.1M