Skip to main content

Franklin Resources (NY: BEN )

28.11 +0.48 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 29.83 29.96 28.91 28.97 4,198,884 -1.21(-4.00%)
Nov 29, 2021 30.23 30.41 29.66 30.18 2,175,377 +0.55(+1.84%)
Nov 26, 2021 29.70 29.96 29.12 29.63 2,139,374 -1.16(-3.77%)
Nov 24, 2021 30.90 31.01 30.68 30.80 1,449,530 -0.22(-0.72%)
Nov 23, 2021 31.01 31.09 30.50 31.02 2,076,865 +0.17(+0.55%)
Nov 22, 2021 31.23 31.41 30.82 30.85 1,915,151 -0.16(-0.52%)
Nov 19, 2021 30.86 31.11 30.64 31.01 2,490,919 -0.13(-0.40%)
Nov 18, 2021 31.45 31.33 31.12 31.14 1,682,304 -0.16(-0.51%)
Nov 17, 2021 31.66 31.77 31.16 31.30 1,846,110 -0.58(-1.82%)
Nov 16, 2021 31.83 32.14 31.71 31.88 1,743,180 -0.08(-0.25%)
Nov 15, 2021 32.21 32.37 31.86 31.96 1,978,377 -0.15(-0.47%)
Nov 12, 2021 31.71 32.12 31.55 32.11 2,013,608 +0.38(+1.21%)
Nov 11, 2021 31.46 31.84 31.29 31.73 1,500,152 +0.42(+1.34%)
Nov 10, 2021 31.79 31.31 2,719,146 -0.63(-1.99%)
Nov 09, 2021 31.84 32.25 31.73 31.94 2,640,843 -0.02(-0.06%)
Nov 08, 2021 32.39 32.49 31.81 31.96 2,640,696 -0.13(-0.39%)
Nov 05, 2021 32.83 32.89 31.81 32.08 3,531,402 -0.35(-1.08%)
Nov 04, 2021 33.21 33.21 32.09 32.43 3,135,663 -0.88(-2.63%)
Nov 03, 2021 33.65 33.85 32.84 33.31 4,561,956 -0.38(-1.14%)
Nov 02, 2021 32.06 34.22 31.75 33.69 9,919,511 +2.26(+7.20%)
Nov 01, 2021 29.98 31.81 31.74 31.43 8,708,687 +3.27(+11.62%)
Oct 29, 2021 27.93 28.59 27.85 28.16 6,644,561 +0.23(+0.83%)
Oct 28, 2021 27.21 27.95 27.10 27.93 3,869,115 +0.78(+2.87%)
Oct 27, 2021 27.65 27.67 26.88 27.15 3,207,201 -0.62(-2.22%)
Oct 26, 2021 28.03 27.76 27.77 3,758,533 -0.05(-0.19%)
Oct 25, 2021 27.48 27.88 27.32 27.82 3,118,788 +0.34(+1.24%)
Oct 22, 2021 27.06 27.50 27.03 27.48 2,633,797 +0.46(+1.72%)
Oct 21, 2021 27.21 27.27 26.76 27.01 2,055,440 -0.21(-0.79%)
Oct 20, 2021 26.79 27.33 26.70 27.23 3,007,076 +0.46(+1.74%)
Oct 19, 2021 26.76 26.85 26.50 26.76 1,932,274 +0.14(+0.54%)
Oct 18, 2021 26.74 26.77 26.46 26.62 2,262,979 -0.25(-0.93%)
Oct 15, 2021 27.33 27.40 26.84 26.87 2,624,974 -0.08(-0.30%)
Oct 14, 2021 26.35 27.07 26.29 26.95 2,842,455 +1.08(+4.18%)
Oct 13, 2021 25.79 26.07 25.50 25.87 2,751,397 +0.04(+0.14%)
Oct 12, 2021 26.66 26.73 25.78 25.83 5,887,195 -0.94(-3.51%)
Oct 11, 2021 26.93 27.64 26.73 26.77 3,076,703 -0.10(-0.37%)
Oct 08, 2021 27.11 27.25 26.79 26.87 3,464,476 -0.41(-1.51%)
Oct 07, 2021 27.60 27.76 27.26 27.28 2,044,413 +0.06(+0.23%)
Oct 06, 2021 26.61 27.25 26.44 27.22 2,658,088 +0.21(+0.80%)
Oct 05, 2021 26.67 27.26 26.47 27.01 1,984,769 +0.58(+2.20%)
Oct 04, 2021 26.70 26.97 26.35 26.42 2,714,102 -0.49(-1.83%)
Oct 01, 2021 26.67 27.16 26.48 26.92 2,716,622 +0.34(+1.28%)
Sep 30, 2021 27.45 27.51 26.56 26.58 3,554,971 -0.66(-2.43%)
Sep 29, 2021 27.53 27.64 27.02 27.24 3,822,721 -0.19(-0.68%)
Sep 28, 2021 28.52 28.74 27.38 27.43 4,005,310 -1.10(-3.85%)
Sep 27, 2021 28.37 28.75 28.31 28.52 2,396,833 +0.47(+1.67%)
Sep 24, 2021 27.65 28.15 27.65 28.06 1,999,893 +0.27(+0.96%)
Sep 23, 2021 27.36 27.99 27.36 27.79 2,076,433 +0.71(+2.62%)
Sep 22, 2021 26.66 27.33 26.63 27.08 3,005,689 +0.82(+3.14%)
Sep 21, 2021 26.60 26.68 26.11 26.26 2,637,696 -0.12(-0.47%)
Sep 20, 2021 26.81 26.81 25.97 26.38 3,243,544 -1.38(-4.98%)
Sep 17, 2021 27.94 28.41 27.74 27.76 5,794,145 -0.30(-1.07%)
Sep 16, 2021 28.41 28.63 28.06 28.06 2,457,235 -0.33(-1.15%)
Sep 15, 2021 27.82 28.45 27.73 28.39 1,485,097 +0.64(+2.30%)
Sep 14, 2021 28.21 28.31 27.59 27.75 2,136,267 -0.38(-1.35%)
Sep 13, 2021 28.09 28.32 27.82 28.13 1,898,511 +0.38(+1.37%)
Sep 10, 2021 28.05 28.28 27.65 27.75 3,294,866 -0.04(-0.13%)
Sep 09, 2021 27.67 28.21 27.59 27.79 2,019,795 +0.05(+0.19%)
Sep 08, 2021 27.63 27.92 27.55 27.74 2,142,822 +0.06(+0.22%)
Sep 07, 2021 28.30 28.31 27.61 27.67 2,650,659 -0.68(-2.41%)
Sep 03, 2021 28.80 28.89 28.31 28.36 2,222,413 -0.39(-1.36%)
Sep 02, 2021 28.74 28.92 28.68 28.75 2,360,000 +0.15(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.