Skip to main content

Franklin Resources (NY: BEN )

28.14 +0.51 (+1.85%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.20 30.46 30.15 30.21 1,227,690 +0.05(+0.15%)
Dec 30, 2021 30.34 30.60 30.12 30.16 946,848 -0.11(-0.36%)
Dec 29, 2021 30.40 30.58 30.20 30.27 1,036,226 -0.19(-0.62%)
Dec 28, 2021 30.40 30.66 30.26 30.46 1,328,734 +0.01(+0.03%)
Dec 27, 2021 29.87 30.46 29.86 30.45 1,088,662 +0.56(+1.89%)
Dec 23, 2021 29.54 29.96 29.45 29.89 1,054,321 +0.49(+1.67%)
Dec 22, 2021 29.45 29.62 29.26 29.39 1,487,597 -0.04(-0.15%)
Dec 21, 2021 29.31 29.52 29.08 29.44 1,587,278 +0.70(+2.43%)
Dec 20, 2021 29.07 29.39 28.27 28.74 2,523,486 -0.97(-3.25%)
Dec 17, 2021 30.05 30.32 29.55 29.71 8,534,929 -0.84(-2.75%)
Dec 16, 2021 31.20 31.46 30.47 30.55 2,387,743 -0.40(-1.30%)
Dec 15, 2021 30.30 31.04 30.01 30.95 3,037,138 +0.79(+2.61%)
Dec 14, 2021 30.32 31.03 30.03 30.16 3,762,426 -0.35(-1.14%)
Dec 13, 2021 30.49 30.88 29.76 30.51 4,330,578 +0.06(+0.21%)
Dec 10, 2021 30.07 30.49 29.69 30.45 4,155,788 +0.71(+2.38%)
Dec 09, 2021 29.65 30.29 29.46 29.74 3,429,819 -0.08(-0.27%)
Dec 08, 2021 29.49 30.18 29.40 29.82 4,911,805 +0.33(+1.12%)
Dec 07, 2021 29.43 29.77 29.25 29.49 2,226,121 +0.58(+2.01%)
Dec 06, 2021 28.91 29.27 28.67 28.91 2,593,359 +0.39(+1.38%)
Dec 03, 2021 29.18 29.24 28.01 28.52 3,456,421 -0.67(-2.30%)
Dec 02, 2021 28.67 29.52 28.48 29.19 2,157,532 +0.73(+2.58%)
Dec 01, 2021 29.77 30.08 28.44 28.45 2,707,663 -0.52(-1.79%)
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%)
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.