Franklin Templeton

FTF
🏛️ usa →
6.35
Last Update: 2025-10-02
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
2023-12-29 6.35 6.40 6.22 6.22 0.4M
2023-12-28 6.38 6.43 6.30 6.33 0.2M
2023-12-27 6.34 6.47 6.34 6.36 0.2M
2023-12-26 6.30 6.40 6.29 6.34 0.1M
2023-12-22 6.31 6.33 6.27 6.29 0.1M
2023-12-21 6.30 6.33 6.28 6.30 0.1M
2023-12-20 6.40 6.45 6.24 6.28 0.2M
2023-12-19 6.37 6.46 6.37 6.38 0.3M
2023-12-18 6.31 6.41 6.31 6.41 0.2M
2023-12-15 6.31 6.33 6.25 6.30 0.2M
2023-12-14 6.34 6.40 6.33 6.34 0.2M
2023-12-13 6.24 6.33 6.23 6.32 0.2M
2023-12-12 6.18 6.23 6.18 6.22 0.1M
2023-12-11 6.21 6.22 6.19 6.20 0.1M
2023-12-08 6.20 6.21 6.18 6.21 0.1M
2023-12-07 6.19 6.22 6.18 6.18 0.2M
2023-12-06 6.25 6.25 6.18 6.21 0.3M
2023-12-05 6.28 6.33 6.21 6.21 0.1M
2023-12-04 6.32 6.34 6.26 6.29 0.1M
2023-12-01 6.17 6.35 6.17 6.35 0.2M
2023-11-30 6.18 6.19 6.14 6.16 0.2M
2023-11-29 6.18 6.18 6.14 6.17 0.1M
2023-11-28 6.15 6.19 6.15 6.15 0.1M
2023-11-27 6.17 6.18 6.15 6.18 0.1M
2023-11-24 6.13 6.15 6.10 6.15 0.1M
2023-11-22 6.14 6.16 6.10 6.10 0.1M
2023-11-21 6.15 6.17 6.08 6.12 0.1M
2023-11-20 6.14 6.15 6.11 6.15 0.1M
2023-11-17 6.17 6.17 6.09 6.13 0.2M
2023-11-16 6.06 6.17 6.06 6.15 0.1M
2023-11-15 6.14 6.19 6.06 6.12 0.2M
2023-11-14 6.12 6.23 6.12 6.12 0.2M
2023-11-13 6.09 6.10 6.04 6.05 0.1M
2023-11-10 6.07 6.11 6.04 6.09 0.0M
2023-11-09 6.15 6.15 6.05 6.06 0.0M
2023-11-08 6.15 6.15 6.12 6.13 0.1M
2023-11-07 6.13 6.14 6.12 6.13 0.0M
2023-11-06 6.15 6.15 6.06 6.15 0.1M
2023-11-03 6.09 6.18 6.09 6.15 0.1M
2023-11-02 5.97 6.10 5.97 6.05 0.1M
2023-11-01 5.86 6.00 5.86 5.98 0.2M
2023-10-31 5.82 5.92 5.82 5.89 0.2M
2023-10-30 5.79 5.84 5.78 5.82 0.1M
2023-10-27 5.77 5.83 5.77 5.79 0.1M
2023-10-26 5.76 5.81 5.76 5.79 0.1M
2023-10-25 5.85 5.85 5.77 5.77 0.2M
2023-10-24 5.82 5.90 5.82 5.87 0.1M
2023-10-23 5.85 5.85 5.82 5.83 0.1M
2023-10-20 5.92 5.97 5.86 5.87 0.1M
2023-10-19 5.93 5.93 5.88 5.90 0.1M
2023-10-18 5.92 5.93 5.90 5.93 0.2M
2023-10-17 5.90 5.93 5.88 5.91 0.1M
2023-10-16 5.92 6.00 5.89 5.90 0.2M
2023-10-13 5.95 5.98 5.91 5.91 0.1M
2023-10-12 6.04 6.04 5.98 6.01 0.1M
2023-10-11 6.05 6.07 5.99 6.01 0.1M
2023-10-10 6.04 6.08 6.00 6.05 0.1M
2023-10-09 6.00 6.02 5.99 6.02 0.2M
2023-10-06 5.97 6.03 5.97 6.00 0.1M
2023-10-05 5.94 6.02 5.94 5.99 0.2M
2023-10-04 5.96 5.98 5.94 5.95 0.1M
2023-10-03 6.05 6.06 5.92 5.92 0.2M
2023-10-02 6.11 6.11 6.00 6.04 0.2M
2023-09-29 6.12 6.17 6.07 6.09 0.2M
2023-09-28 6.15 6.17 6.09 6.09 0.1M
2023-09-27 6.15 6.19 6.08 6.17 0.1M
2023-09-26 6.19 6.19 6.10 6.12 0.1M
2023-09-25 6.22 6.22 6.17 6.20 0.1M
2023-09-22 6.19 6.24 6.16 6.24 0.1M
2023-09-21 6.16 6.18 6.15 6.17 0.1M
2023-09-20 6.18 6.20 6.16 6.17 0.1M
2023-09-19 6.20 6.20 6.17 6.19 0.1M
2023-09-18 6.16 6.20 6.15 6.20 0.1M
2023-09-15 6.14 6.18 6.12 6.16 0.1M
2023-09-14 6.22 6.25 6.20 6.20 0.1M
2023-09-13 6.24 6.25 6.20 6.22 0.2M
2023-09-12 6.23 6.24 6.21 6.23 0.1M
2023-09-11 6.29 6.29 6.20 6.21 0.2M
2023-09-08 6.26 6.27 6.22 6.25 0.3M
2023-09-07 6.17 6.24 6.17 6.24 0.1M
2023-09-06 6.15 6.19 6.15 6.17 0.2M
2023-09-05 6.16 6.20 6.15 6.15 0.2M
2023-09-01 6.21 6.24 6.16 6.17 0.2M
2023-08-31 6.21 6.23 6.18 6.20 0.3M
2023-08-30 6.19 6.20 6.16 6.17 0.3M
2023-08-29 6.18 6.20 6.16 6.18 0.3M
2023-08-28 6.13 6.17 6.13 6.16 0.2M
2023-08-25 6.18 6.19 6.14 6.14 0.2M
2023-08-24 6.20 6.20 6.14 6.14 0.2M
2023-08-23 6.16 6.20 6.14 6.17 0.4M
2023-08-22 6.18 6.22 6.14 6.16 0.2M
2023-08-21 6.19 6.24 6.16 6.20 0.1M
2023-08-18 6.17 6.23 6.17 6.17 0.2M
2023-08-17 6.25 6.28 6.19 6.19 0.1M
2023-08-16 6.31 6.32 6.23 6.23 0.1M
2023-08-15 6.36 6.38 6.29 6.31 0.2M
2023-08-14 6.33 6.35 6.31 6.33 0.1M
2023-08-11 6.29 6.37 6.29 6.32 0.1M
2023-08-10 6.35 6.35 6.30 6.30 0.2M
2023-08-09 6.34 6.36 6.30 6.34 0.2M
2023-08-08 6.32 6.34 6.30 6.30 0.1M
2023-08-07 6.30 6.36 6.28 6.28 0.2M
2023-08-04 6.28 6.31 6.26 6.30 0.1M
2023-08-03 6.27 6.28 6.22 6.24 0.2M
2023-08-02 6.25 6.29 6.23 6.29 0.2M
2023-08-01 6.24 6.28 6.24 6.24 0.1M
2023-07-31 6.27 6.29 6.26 6.28 0.1M
2023-07-28 6.23 6.27 6.22 6.27 0.1M
2023-07-27 6.23 6.26 6.22 6.23 0.2M
2023-07-26 6.20 6.24 6.20 6.24 0.1M
2023-07-25 6.18 6.24 6.18 6.20 0.2M
2023-07-24 6.20 6.26 6.20 6.25 0.2M
2023-07-21 6.20 6.22 6.18 6.19 0.0M
2023-07-20 6.17 6.20 6.16 6.18 0.1M
2023-07-19 6.22 6.23 6.17 6.17 0.2M
2023-07-18 6.30 6.31 6.26 6.28 0.1M
2023-07-17 6.28 6.30 6.26 6.30 0.2M
2023-07-14 6.27 6.27 6.21 6.22 0.1M
2023-07-13 6.26 6.29 6.23 6.26 0.1M
2023-07-12 6.25 6.29 6.24 6.26 0.1M
2023-07-11 6.23 6.25 6.20 6.25 0.1M
2023-07-10 6.20 6.24 6.20 6.21 0.1M
2023-07-07 6.19 6.25 6.18 6.18 0.2M
2023-07-06 6.24 6.24 6.16 6.18 0.1M
2023-07-05 6.18 6.25 6.18 6.22 0.1M
2023-07-03 6.21 6.23 6.18 6.23 0.1M
2023-06-30 6.17 6.22 6.16 6.18 0.2M
2023-06-29 6.14 6.17 6.14 6.14 0.1M
2023-06-28 6.11 6.17 6.11 6.16 0.1M
2023-06-27 6.10 6.15 6.10 6.12 0.2M
2023-06-26 6.08 6.13 6.08 6.10 0.1M
2023-06-23 6.13 6.14 6.09 6.12 0.1M
2023-06-22 6.15 6.15 6.11 6.14 0.2M
2023-06-21 6.14 6.14 6.11 6.13 0.1M
2023-06-20 6.16 6.22 6.14 6.17 0.2M
2023-06-16 6.14 6.18 6.14 6.16 0.1M
2023-06-15 6.18 6.24 6.18 6.20 0.1M
2023-06-14 6.14 6.21 6.14 6.17 0.2M
2023-06-13 6.12 6.15 6.12 6.15 0.1M
2023-06-12 6.08 6.13 6.08 6.12 0.1M
2023-06-09 6.10 6.13 6.08 6.08 0.1M
2023-06-08 6.09 6.10 6.08 6.09 0.1M
2023-06-07 6.09 6.10 6.07 6.08 0.1M
2023-06-06 6.10 6.14 6.06 6.09 0.3M
2023-06-05 6.12 6.14 6.10 6.10 0.1M
2023-06-02 6.19 6.19 6.12 6.14 0.1M
2023-06-01 6.10 6.17 6.08 6.17 0.1M
2023-05-31 6.10 6.12 6.05 6.11 0.1M
2023-05-30 6.05 6.10 6.05 6.09 0.1M
2023-05-26 6.03 6.07 6.03 6.07 0.1M
2023-05-25 6.04 6.06 6.03 6.04 0.1M
2023-05-24 6.13 6.15 6.03 6.03 0.1M
2023-05-23 6.12 6.15 6.06 6.07 0.1M
2023-05-22 6.12 6.16 6.11 6.14 0.1M
2023-05-19 6.10 6.14 6.10 6.10 0.1M
2023-05-18 6.16 6.16 6.12 6.13 0.1M
2023-05-17 6.14 6.19 6.13 6.16 0.1M
2023-05-16 6.19 6.19 6.12 6.12 0.1M
2023-05-15 6.12 6.23 6.12 6.18 0.1M
2023-05-12 6.20 6.20 6.11 6.13 0.1M
2023-05-11 6.27 6.27 6.19 6.20 0.2M
2023-05-10 6.28 6.30 6.22 6.23 0.1M
2023-05-09 6.29 6.30 6.23 6.28 0.1M
2023-05-08 6.33 6.33 6.26 6.29 0.1M
2023-05-05 6.28 6.33 6.25 6.33 0.2M
2023-05-04 6.27 6.27 6.22 6.24 0.1M
2023-05-03 6.23 6.30 6.23 6.25 0.1M
2023-05-02 6.32 6.32 6.25 6.25 0.1M
2023-05-01 6.34 6.34 6.28 6.31 0.2M
2023-04-28 6.27 6.36 6.27 6.35 0.2M
2023-04-27 6.24 6.32 6.24 6.32 0.1M
2023-04-26 6.23 6.28 6.22 6.25 0.2M
2023-04-25 6.25 6.27 6.22 6.24 0.1M
2023-04-24 6.23 6.29 6.21 6.27 0.2M
2023-04-21 6.23 6.26 6.22 6.22 0.1M
2023-04-20 6.21 6.25 6.21 6.22 0.1M
2023-04-19 6.26 6.26 6.20 6.20 0.1M
2023-04-18 6.28 6.35 6.28 6.32 0.2M
2023-04-17 6.29 6.30 6.25 6.30 0.1M
2023-04-14 6.32 6.32 6.27 6.29 0.1M
2023-04-13 6.34 6.41 6.29 6.30 0.1M
2023-04-12 6.25 6.32 6.23 6.32 0.2M
2023-04-11 6.22 6.25 6.19 6.22 0.7M
2023-04-10 6.10 6.20 6.07 6.20 0.2M
2023-04-06 6.16 6.18 6.10 6.10 0.2M
2023-04-05 6.18 6.18 6.11 6.14 0.2M
2023-04-04 6.20 6.21 6.13 6.16 0.2M
2023-04-03 6.22 6.22 6.17 6.18 0.2M
2023-03-31 6.20 6.20 6.13 6.18 0.4M
2023-03-30 6.14 6.16 6.11 6.16 0.1M
2023-03-29 6.14 6.19 6.08 6.13 0.2M
2023-03-28 6.12 6.15 6.09 6.13 0.1M
2023-03-27 6.12 6.15 6.09 6.11 0.1M
2023-03-24 6.16 6.18 6.08 6.08 0.1M
2023-03-23 6.16 6.20 6.11 6.14 0.1M
2023-03-22 6.20 6.22 6.09 6.10 0.1M
2023-03-21 6.08 6.14 6.08 6.11 0.1M
2023-03-20 6.13 6.16 6.07 6.07 0.1M
2023-03-17 6.18 6.20 6.11 6.14 0.1M
2023-03-16 6.18 6.24 6.12 6.19 0.1M
2023-03-15 6.25 6.29 6.17 6.27 0.7M
2023-03-14 6.20 6.25 6.16 6.25 0.3M
2023-03-13 6.21 6.25 6.12 6.12 0.2M
2023-03-10 6.33 6.38 6.24 6.26 0.1M
2023-03-09 6.38 6.41 6.32 6.32 0.1M
2023-03-08 6.41 6.45 6.37 6.40 0.1M
2023-03-07 6.40 6.45 6.39 6.40 0.1M
2023-03-06 6.41 6.48 6.40 6.40 0.2M
2023-03-03 6.40 6.51 6.39 6.44 0.2M
2023-03-02 6.40 6.40 6.37 6.40 0.1M
2023-03-01 6.38 6.43 6.36 6.40 0.1M
2023-02-28 6.44 6.44 6.35 6.39 0.2M
2023-02-27 6.38 6.39 6.35 6.37 0.1M
2023-02-24 6.31 6.36 6.29 6.32 0.1M
2023-02-23 6.35 6.37 6.32 6.32 0.1M
2023-02-22 6.39 6.43 6.32 6.34 0.1M
2023-02-21 6.45 6.46 6.35 6.36 0.1M
2023-02-17 6.43 6.52 6.41 6.45 0.2M
2023-02-16 6.49 6.49 6.42 6.44 0.2M
2023-02-15 6.52 6.55 6.51 6.53 0.2M
2023-02-14 6.56 6.57 6.51 6.51 0.1M
2023-02-13 6.57 6.57 6.52 6.54 0.1M
2023-02-10 6.54 6.57 6.52 6.54 0.2M
2023-02-09 6.53 6.59 6.53 6.54 0.2M
2023-02-08 6.56 6.59 6.54 6.54 0.2M
2023-02-07 6.55 6.57 6.53 6.53 0.2M
2023-02-06 6.50 6.57 6.50 6.53 0.3M
2023-02-03 6.58 6.58 6.52 6.53 0.2M
2023-02-02 6.58 6.59 6.54 6.55 0.3M
2023-02-01 6.57 6.57 6.50 6.52 0.2M
2023-01-31 6.53 6.54 6.49 6.50 0.2M
2023-01-30 6.45 6.50 6.45 6.48 0.1M
2023-01-27 6.51 6.51 6.45 6.48 0.1M
2023-01-26 6.47 6.51 6.45 6.45 0.1M
2023-01-25 6.47 6.47 6.42 6.47 0.3M
2023-01-24 6.51 6.51 6.43 6.47 0.2M
2023-01-23 6.49 6.50 6.43 6.49 0.2M
2023-01-20 6.49 6.49 6.45 6.48 0.1M
2023-01-19 6.47 6.50 6.45 6.46 0.1M
2023-01-18 6.46 6.51 6.46 6.46 0.1M
2023-01-17 6.50 6.55 6.50 6.50 0.2M
2023-01-13 6.49 6.52 6.48 6.50 0.1M
2023-01-12 6.46 6.52 6.43 6.48 0.1M
2023-01-11 6.39 6.46 6.39 6.43 0.1M
2023-01-10 6.33 6.37 6.33 6.37 0.1M
2023-01-09 6.28 6.34 6.28 6.31 0.2M
2023-01-06 6.24 6.29 6.21 6.27 0.2M
2023-01-05 6.22 6.22 6.16 6.20 0.2M
2023-01-04 6.25 6.25 6.19 6.20 0.2M
2023-01-03 6.15 6.22 6.15 6.20 0.2M