Franklin Duration Income Stock Price History
NYSE: FTFFinanceFinance/Investors ServicesUSD
5.37+0.04 (+0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTF price history at a glance
The price history for Franklin Duration Income (FTF) on this page begins on September 1, 2003, when the stock closed at $15.03; it most recently closed at $5.37 on October 5, 2026. The highest price in this record is $15.87, reached on February 11, 2013; the latest close is 66.2% below that peak. Across the 22 complete calendar years in the table, FTF finished higher in 9 and lower in 13. Its best year was 2009 (+39.7%) and its worst was 2022 (-31.7%).
Over roughly 23 years the share price changed -64.3%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, FTF has lost 16.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $15.87
- Date of high
- Feb 11, 2013
- Low since 2003
- $5.11
- Date of low
- Oct 6, 2008
- 52-week high
- $6.39
- 52-week low
- $5.30
- IPO year
- 2003
- Last close
- $5.37
FTF returns
1 week
0.00%
1 month
-6.45%
3 months
-7.57%
6 months
-9.29%
Year to date
-12.68%
1 year
-15.96%
3 years
-9.14%
5 years
-40.92%
FTF price return, excluding dividends.
FTF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.37 | -12.82% |
| 2025 | 6.16 | -6.53% |
| 2024 | 6.59 | +5.95% |
| 2023 | 6.22 | +0.16% |
| 2022 | 6.21 | -31.68% |
| 2021 | 9.09 | -3.50% |
| 2020 | 9.42 | -1.67% |
| 2019 | 9.58 | +4.36% |
| 2018 | 9.18 | -22.40% |
| 2017 | 11.83 | -1.74% |
| 2016 | 12.04 | +12.31% |
| 2015 | 10.72 | -11.48% |
| 2014 | 12.11 | -6.92% |
| 2013 | 13.01 | -11.07% |
| 2012 | 14.63 | +11.34% |
| 2011 | 13.14 | +0.31% |
| 2010 | 13.10 | +9.17% |
| 2009 | 12.00 | +39.70% |
| 2008 | 8.59 | -28.89% |
| 2007 | 12.08 | -9.92% |
| 2006 | 13.41 | +8.67% |
| 2005 | 12.34 | -15.60% |
| 2004 | 14.62 | -0.54% |
| 2003* | 14.70 | -2.20% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
FTF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.36 | 5.40 | 5.35 | 5.37 | +0.75% | |
| 5.37 | 5.39 | 5.33 | 5.33 | -0.74% | |
| 5.36 | 5.38 | 5.31 | 5.37 | +0.37% | |
| 5.32 | 5.37 | 5.31 | 5.35 | +0.56% | |
| 5.35 | 5.40 | 5.30 | 5.32 | -0.93% | |
| 5.36 | 5.42 | 5.36 | 5.37 | +0.37% | |
| 5.34 | 5.39 | 5.30 | 5.35 | -0.19% | |
| 5.37 | 5.45 | 5.34 | 5.36 | 0.00% | |
| 5.32 | 5.36 | 5.31 | 5.36 | +0.56% | |
| 5.33 | 5.36 | 5.31 | 5.33 | -0.56% | |
| 5.33 | 5.39 | 5.32 | 5.36 | +0.19% | |
| 5.41 | 5.41 | 5.33 | 5.35 | -1.11% | |
| 5.50 | 5.54 | 5.40 | 5.41 | -3.05% | |
| 5.63 | 5.71 | 5.56 | 5.58 | -0.53% | |
| 5.66 | 5.67 | 5.60 | 5.61 | -0.53% | |
| 5.65 | 5.65 | 5.59 | 5.64 | +0.18% | |
| 5.64 | 5.65 | 5.62 | 5.63 | -0.18% | |
| 5.66 | 5.66 | 5.62 | 5.64 | 0.00% | |
| 5.66 | 5.67 | 5.52 | 5.64 | -0.18% | |
| 5.69 | 5.71 | 5.63 | 5.65 | -0.53% | |
| 5.71 | 5.72 | 5.68 | 5.68 | -0.35% | |
| 5.74 | 5.74 | 5.68 | 5.70 | -0.70% | |
| 5.79 | 5.79 | 5.72 | 5.74 | 0.00% | |
| 5.70 | 5.77 | 5.70 | 5.74 | +0.35% | |
| 5.76 | 5.76 | 5.72 | 5.72 | -0.35% | |
| 5.77 | 5.77 | 5.73 | 5.74 | -0.17% | |
| 5.76 | 5.79 | 5.75 | 5.75 | -0.52% | |
| 5.79 | 5.82 | 5.75 | 5.78 | +0.17% | |
| 5.78 | 5.83 | 5.77 | 5.77 | -0.52% | |
| 5.76 | 5.81 | 5.76 | 5.80 | +0.69% | |
| 5.77 | 5.84 | 5.76 | 5.76 | -0.52% | |
| 5.80 | 5.80 | 5.78 | 5.79 | 0.00% | |
| 5.75 | 5.79 | 5.73 | 5.79 | +0.87% | |
| 5.74 | 5.75 | 5.72 | 5.74 | -0.86% | |
| 5.82 | 5.82 | 5.78 | 5.79 | -0.17% | |
| 5.85 | 5.86 | 5.79 | 5.80 | -0.85% | |
| 5.85 | 5.85 | 5.83 | 5.85 | +0.34% | |
| 5.84 | 5.84 | 5.81 | 5.83 | 0.00% | |
| 5.85 | 5.85 | 5.82 | 5.83 | -0.17% | |
| 5.83 | 5.86 | 5.82 | 5.84 | 0.00% | |
| 5.84 | 5.88 | 5.81 | 5.84 | +0.52% | |
| 5.84 | 5.89 | 5.81 | 5.81 | -0.51% | |
| 5.82 | 5.86 | 5.79 | 5.84 | +0.69% | |
| 5.77 | 5.82 | 5.76 | 5.80 | +0.69% | |
| 5.75 | 5.78 | 5.74 | 5.76 | +0.52% | |
| 5.74 | 5.75 | 5.71 | 5.73 | 0.00% | |
| 5.75 | 5.75 | 5.71 | 5.73 | -0.17% | |
| 5.75 | 5.75 | 5.71 | 5.74 | +0.35% | |
| 5.73 | 5.75 | 5.71 | 5.72 | +0.18% | |
| 5.75 | 5.78 | 5.71 | 5.71 | -0.35% | |
| 5.71 | 5.75 | 5.68 | 5.73 | +0.17% | |
| 5.77 | 5.78 | 5.72 | 5.72 | -0.69% | |
| 5.79 | 5.79 | 5.75 | 5.76 | -0.17% | |
| 5.79 | 5.81 | 5.75 | 5.77 | 0.00% | |
| 5.79 | 5.79 | 5.75 | 5.77 | -0.86% | |
| 5.86 | 5.87 | 5.82 | 5.82 | -1.19% | |
| 5.93 | 5.93 | 5.87 | 5.89 | -0.51% | |
| 5.87 | 5.92 | 5.86 | 5.92 | +0.85% | |
| 5.82 | 5.93 | 5.81 | 5.87 | +0.69% | |
| 5.85 | 5.87 | 5.81 | 5.83 | -0.51% | |
| 5.86 | 5.87 | 5.84 | 5.86 | +0.17% | |
| 5.84 | 5.87 | 5.83 | 5.85 | +0.52% | |
| 5.82 | 5.85 | 5.81 | 5.82 | +0.34% | |
| 5.80 | 5.84 | 5.80 | 5.80 | -0.17% | |
| 5.80 | 5.82 | 5.79 | 5.81 | -0.17% | |
| 5.79 | 5.84 | 5.79 | 5.82 | +0.34% | |
| 5.79 | 5.82 | 5.79 | 5.80 | 0.00% | |
| 5.78 | 5.81 | 5.78 | 5.80 | 0.00% | |
| 5.79 | 5.82 | 5.79 | 5.80 | -0.17% | |
| 5.80 | 5.84 | 5.80 | 5.81 | +0.17% | |
| 5.80 | 5.81 | 5.77 | 5.80 | +0.17% | |
| 5.79 | 5.80 | 5.77 | 5.79 | +0.17% | |
| 5.78 | 5.79 | 5.76 | 5.78 | +0.17% | |
| 5.75 | 5.77 | 5.74 | 5.77 | +0.35% | |
| 5.73 | 5.76 | 5.72 | 5.75 | +0.70% | |
| 5.76 | 5.76 | 5.71 | 5.71 | -0.87% | |
| 5.76 | 5.78 | 5.73 | 5.76 | -1.37% | |
| 5.83 | 5.84 | 5.80 | 5.84 | +0.34% | |
| 5.82 | 5.83 | 5.80 | 5.82 | +0.17% | |
| 5.84 | 5.84 | 5.79 | 5.81 | -0.34% | |
| 5.81 | 5.85 | 5.80 | 5.83 | +0.52% | |
| 5.78 | 5.82 | 5.78 | 5.80 | +0.17% | |
| 5.80 | 5.81 | 5.77 | 5.79 | +0.17% | |
| 5.79 | 5.80 | 5.72 | 5.78 | +0.17% | |
| 5.78 | 5.80 | 5.75 | 5.77 | -0.17% | |
| 5.76 | 5.78 | 5.75 | 5.78 | +0.35% | |
| 5.78 | 5.79 | 5.75 | 5.76 | -0.35% | |
| 5.83 | 5.83 | 5.77 | 5.78 | -0.69% | |
| 5.83 | 5.83 | 5.79 | 5.82 | +0.17% | |
| 5.87 | 5.87 | 5.80 | 5.81 | -0.85% | |
| 5.86 | 5.87 | 5.84 | 5.86 | +0.17% | |
| 5.86 | 5.89 | 5.85 | 5.85 | -0.51% | |
| 5.89 | 5.89 | 5.85 | 5.88 | 0.00% | |
| 5.85 | 5.90 | 5.85 | 5.88 | +0.34% | |
| 5.89 | 5.93 | 5.86 | 5.86 | -0.17% | |
| 5.89 | 5.89 | 5.84 | 5.87 | +0.17% | |
| 5.83 | 5.91 | 5.82 | 5.86 | +0.69% | |
| 5.85 | 5.85 | 5.82 | 5.82 | -1.52% | |
| 5.84 | 5.93 | 5.84 | 5.91 | +1.20% | |
| 5.82 | 5.89 | 5.81 | 5.84 | 0.00% | |
| 5.89 | 5.97 | 5.84 | 5.84 | -0.51% | |
| 5.92 | 5.93 | 5.87 | 5.87 | -1.18% | |
| 5.96 | 5.97 | 5.94 | 5.94 | -0.17% | |
| 5.92 | 5.96 | 5.92 | 5.95 | +0.51% | |
| 5.88 | 5.92 | 5.88 | 5.92 | +0.34% | |
| 5.89 | 5.91 | 5.89 | 5.90 | +0.17% | |
| 5.89 | 5.92 | 5.89 | 5.89 | 0.00% | |
| 5.88 | 5.91 | 5.88 | 5.89 | 0.00% | |
| 5.89 | 5.91 | 5.89 | 5.89 | -0.17% | |
| 5.90 | 5.92 | 5.89 | 5.90 | 0.00% | |
| 5.90 | 5.91 | 5.87 | 5.90 | -0.34% | |
| 5.88 | 5.93 | 5.86 | 5.92 | +0.51% | |
| 5.90 | 5.95 | 5.88 | 5.89 | +0.34% | |
| 5.85 | 5.90 | 5.85 | 5.87 | -0.17% | |
| 5.85 | 5.90 | 5.85 | 5.88 | 0.00% | |
| 5.88 | 5.89 | 5.86 | 5.88 | 0.00% | |
| 5.89 | 5.90 | 5.84 | 5.88 | 0.00% | |
| 5.87 | 5.93 | 5.87 | 5.88 | -1.18% | |
| 5.96 | 5.98 | 5.94 | 5.95 | 0.00% | |
| 5.98 | 5.99 | 5.95 | 5.95 | -0.67% | |
| 6.01 | 6.01 | 5.97 | 5.99 | -0.17% | |
| 5.99 | 6.01 | 5.97 | 6.00 | +0.67% | |
| 5.98 | 5.98 | 5.95 | 5.96 | 0.00% | |
| 5.96 | 5.98 | 5.95 | 5.96 | -0.17% | |
| 5.96 | 5.98 | 5.94 | 5.97 | 0.00% | |
| 5.95 | 5.97 | 5.91 | 5.97 | +0.84% | |
| 5.96 | 5.96 | 5.90 | 5.92 | 0.00% | |
| 5.87 | 5.93 | 5.87 | 5.92 | +0.68% | |
| 5.87 | 5.92 | 5.87 | 5.88 | +0.86% | |
| 5.80 | 5.85 | 5.80 | 5.83 | 0.00% | |
| 5.78 | 5.86 | 5.77 | 5.83 | +0.52% | |
| 5.79 | 5.86 | 5.75 | 5.80 | -0.68% | |
| 5.81 | 5.90 | 5.77 | 5.84 | +0.17% | |
| 5.73 | 5.86 | 5.71 | 5.83 | +1.75% | |
| 5.72 | 5.75 | 5.70 | 5.73 | +0.53% | |
| 5.78 | 5.83 | 5.70 | 5.70 | -1.38% | |
| 5.82 | 5.85 | 5.78 | 5.78 | -1.20% | |
| 5.78 | 5.86 | 5.78 | 5.85 | +0.34% | |
| 5.80 | 5.89 | 5.80 | 5.83 | -1.19% | |
| 5.89 | 5.95 | 5.88 | 5.90 | +0.85% | |
| 5.87 | 5.93 | 5.85 | 5.85 | -0.51% | |
| 5.94 | 5.95 | 5.88 | 5.88 | -1.18% | |
| 5.94 | 5.98 | 5.94 | 5.95 | -0.34% | |
| 5.95 | 5.99 | 5.95 | 5.97 | +0.17% | |
| 5.92 | 5.97 | 5.92 | 5.96 | +0.68% | |
| 5.96 | 5.97 | 5.90 | 5.92 | -0.34% | |
| 5.93 | 5.99 | 5.90 | 5.94 | -0.17% | |
| 5.93 | 5.97 | 5.93 | 5.95 | +0.17% | |
| 5.88 | 5.96 | 5.87 | 5.94 | +0.68% | |
| 5.96 | 5.96 | 5.86 | 5.90 | -1.17% | |
| 5.99 | 6.02 | 5.97 | 5.97 | -1.16% | |
| 6.07 | 6.08 | 6.03 | 6.04 | -0.33% | |
| 6.06 | 6.09 | 6.04 | 6.06 | -0.16% | |
| 6.07 | 6.09 | 6.04 | 6.07 | -0.49% | |
| 6.07 | 6.11 | 6.07 | 6.10 | -0.33% | |
| 6.09 | 6.12 | 6.09 | 6.12 | +0.49% | |
| 6.06 | 6.12 | 6.06 | 6.09 | -0.16% | |
| 6.12 | 6.12 | 6.09 | 6.10 | +0.16% | |
| 6.10 | 6.16 | 6.08 | 6.09 | -0.49% | |
| 6.13 | 6.15 | 6.12 | 6.12 | -0.49% | |
| 6.13 | 6.16 | 6.13 | 6.15 | -0.65% | |
| 6.17 | 6.19 | 6.15 | 6.19 | +0.32% | |
| 6.17 | 6.19 | 6.15 | 6.17 | -0.48% | |
| 6.20 | 6.21 | 6.18 | 6.20 | +0.16% | |
| 6.20 | 6.21 | 6.19 | 6.19 | -0.16% | |
| 6.22 | 6.22 | 6.19 | 6.20 | -0.16% | |
| 6.23 | 6.23 | 6.21 | 6.21 | -0.32% | |
| 6.22 | 6.23 | 6.21 | 6.23 | +0.16% | |
| 6.18 | 6.22 | 6.18 | 6.22 | +0.16% | |
| 6.20 | 6.21 | 6.18 | 6.21 | +0.16% | |
| 6.19 | 6.20 | 6.18 | 6.20 | 0.00% | |
| 6.15 | 6.20 | 6.15 | 6.20 | +0.32% | |
| 6.19 | 6.19 | 6.17 | 6.18 | +0.16% | |
| 6.16 | 6.19 | 6.16 | 6.17 | -0.32% | |
| 6.18 | 6.19 | 6.16 | 6.19 | +0.16% | |
| 6.14 | 6.19 | 6.14 | 6.18 | +0.32% | |
| 6.19 | 6.19 | 6.15 | 6.16 | 0.00% | |
| 6.18 | 6.19 | 6.14 | 6.16 | -0.48% | |
| 6.21 | 6.24 | 6.17 | 6.19 | -0.32% | |
| 6.23 | 6.24 | 6.18 | 6.21 | -1.11% | |
| 6.26 | 6.29 | 6.24 | 6.28 | 0.00% | |
| 6.24 | 6.28 | 6.24 | 6.28 | +0.80% | |
| 6.22 | 6.23 | 6.20 | 6.23 | +0.16% | |
| 6.25 | 6.25 | 6.22 | 6.22 | 0.00% | |
| 6.23 | 6.24 | 6.22 | 6.22 | -0.16% | |
| 6.22 | 6.23 | 6.20 | 6.23 | +0.48% | |
| 6.19 | 6.21 | 6.18 | 6.20 | +0.16% | |
| 6.18 | 6.19 | 6.15 | 6.19 | +0.32% | |
| 6.18 | 6.18 | 6.16 | 6.17 | +0.33% | |
| 6.15 | 6.18 | 6.14 | 6.15 | -0.16% | |
| 6.14 | 6.17 | 6.14 | 6.16 | 0.00% | |
| 6.17 | 6.17 | 6.14 | 6.16 | -0.16% | |
| 6.16 | 6.17 | 6.14 | 6.17 | +0.16% | |
| 6.15 | 6.18 | 6.14 | 6.16 | +0.16% | |
| 6.17 | 6.18 | 6.15 | 6.15 | -0.32% | |
| 6.14 | 6.17 | 6.14 | 6.17 | +0.33% | |
| 6.16 | 6.16 | 6.13 | 6.15 | -0.16% | |
| 6.14 | 6.16 | 6.13 | 6.16 | +0.16% | |
| 6.09 | 6.16 | 6.09 | 6.15 | +0.65% | |
| 6.06 | 6.11 | 6.05 | 6.11 | +0.49% | |
| 6.07 | 6.08 | 6.04 | 6.08 | +0.66% | |
| 6.02 | 6.05 | 6.02 | 6.04 | 0.00% | |
| 6.02 | 6.05 | 6.02 | 6.04 | 0.00% | |
| 6.06 | 6.06 | 6.03 | 6.04 | 0.00% | |
| 6.04 | 6.05 | 6.04 | 6.04 | -0.33% | |
| 6.05 | 6.08 | 6.04 | 6.06 | -0.49% | |
| 6.10 | 6.14 | 6.09 | 6.09 | -0.65% | |
| 6.12 | 6.14 | 6.10 | 6.13 | 0.00% | |
| 6.08 | 6.14 | 6.08 | 6.13 | +0.33% | |
| 6.10 | 6.11 | 6.10 | 6.11 | 0.00% | |
| 6.12 | 6.12 | 6.10 | 6.11 | +0.16% | |
| 6.11 | 6.14 | 6.10 | 6.10 | -0.65% | |
| 6.12 | 6.15 | 6.11 | 6.14 | +0.16% | |
| 6.10 | 6.14 | 6.10 | 6.13 | +0.16% | |
| 6.11 | 6.12 | 6.02 | 6.12 | +0.49% | |
| 6.09 | 6.13 | 6.07 | 6.09 | -0.33% | |
| 6.12 | 6.13 | 6.09 | 6.11 | +0.49% | |
| 6.05 | 6.10 | 6.05 | 6.08 | +0.16% | |
| 6.04 | 6.07 | 6.02 | 6.07 | +1.00% | |
| 5.98 | 6.04 | 5.98 | 6.01 | +0.33% | |
| 5.98 | 5.99 | 5.96 | 5.99 | +0.50% | |
| 6.03 | 6.03 | 5.96 | 5.96 | -0.83% | |
| 6.04 | 6.06 | 6.01 | 6.01 | -0.66% | |
| 6.03 | 6.06 | 6.00 | 6.05 | +0.33% | |
| 6.06 | 6.06 | 6.03 | 6.03 | -1.31% | |
| 6.10 | 6.13 | 6.10 | 6.11 | -0.16% | |
| 6.13 | 6.14 | 6.11 | 6.12 | -0.49% | |
| 6.16 | 6.17 | 6.14 | 6.15 | 0.00% | |
| 6.12 | 6.16 | 6.12 | 6.15 | +0.33% | |
| 6.14 | 6.16 | 6.13 | 6.13 | -0.33% | |
| 6.15 | 6.16 | 6.12 | 6.15 | 0.00% | |
| 6.15 | 6.17 | 6.14 | 6.15 | +0.33% | |
| 6.17 | 6.19 | 6.13 | 6.13 | -0.97% | |
| 6.15 | 6.19 | 6.11 | 6.19 | +0.49% | |
| 6.22 | 6.22 | 6.15 | 6.16 | -0.65% | |
| 6.23 | 6.23 | 6.19 | 6.20 | -0.16% | |
| 6.18 | 6.22 | 6.15 | 6.21 | +0.32% | |
| 6.20 | 6.20 | 6.17 | 6.19 | 0.00% | |
| 6.16 | 6.19 | 6.15 | 6.19 | +0.65% | |
| 6.17 | 6.17 | 6.15 | 6.15 | 0.00% | |
| 6.15 | 6.15 | 6.12 | 6.15 | +0.33% | |
| 6.14 | 6.15 | 6.10 | 6.13 | +0.33% | |
| 6.09 | 6.15 | 6.06 | 6.11 | -0.33% | |
| 6.20 | 6.23 | 6.11 | 6.13 | -1.45% | |
| 6.26 | 6.26 | 6.20 | 6.22 | 0.00% | |
| 6.24 | 6.25 | 6.19 | 6.22 | -1.11% | |
| 6.32 | 6.35 | 6.28 | 6.29 | -0.47% | |
| 6.33 | 6.35 | 6.32 | 6.32 | -0.16% | |
| 6.34 | 6.34 | 6.32 | 6.33 | -0.16% | |
| 6.39 | 6.39 | 6.32 | 6.34 | +0.32% | |
| 6.32 | 6.37 | 6.30 | 6.32 | -1.10% | |
| 6.38 | 6.42 | 6.37 | 6.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTF chart for longer ranges.