Skip to main content

Franklin Resources (NY: BEN )

27.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.99 19.17 18.78 18.96 8,588,876 -0.01(-0.06%)
Apr 27, 2006 19.66 19.67 18.95 18.97 8,516,193 -0.92(-4.63%)
Apr 26, 2006 19.60 19.89 19.60 19.89 4,606,533 +0.34(+1.72%)
Apr 25, 2006 19.66 19.73 19.55 19.56 3,635,625 -0.06(-0.32%)
Apr 24, 2006 19.72 19.75 19.45 19.62 3,082,644 -0.10(-0.52%)
Apr 21, 2006 19.91 19.91 19.58 19.72 3,418,558 -0.08(-0.40%)
Apr 20, 2006 19.85 19.98 19.71 19.80 3,809,475 -0.06(-0.31%)
Apr 19, 2006 19.92 20.03 19.67 19.86 4,035,382 +0.04(+0.21%)
Apr 18, 2006 19.05 19.85 19.05 19.82 5,515,071 +0.59(+3.07%)
Apr 17, 2006 19.26 19.39 19.08 19.23 2,799,279 -0.04(-0.20%)
Apr 13, 2006 19.17 19.29 19.10 19.27 2,453,052 +0.11(+0.55%)
Apr 12, 2006 19.32 19.32 19.12 19.17 3,339,000 +0.02(+0.09%)
Apr 11, 2006 19.53 19.57 19.03 19.15 5,194,382 -0.35(-1.79%)
Apr 10, 2006 19.36 19.56 19.30 19.50 4,035,873 +0.16(+0.81%)
Apr 07, 2006 19.52 19.66 19.21 19.34 3,402,352 -0.18(-0.92%)
Apr 06, 2006 19.60 19.67 19.43 19.52 3,867,425 -0.08(-0.39%)
Apr 05, 2006 19.58 19.80 19.50 19.60 5,162,951 +0.00(+0.00%)
Apr 04, 2006 19.26 19.61 19.17 19.60 7,557,563 +0.30(+1.57%)
Apr 03, 2006 19.34 19.63 19.26 19.29 6,055,774 +0.10(+0.54%)
Mar 31, 2006 19.20 19.34 19.12 19.19 5,002,852 -0.04(-0.20%)
Mar 30, 2006 19.36 19.55 19.12 19.23 5,165,407 -0.19(-0.96%)
Mar 29, 2006 19.14 19.52 18.90 19.42 12,635,553 +0.32(+1.68%)
Mar 28, 2006 20.01 20.01 19.02 19.09 7,905,262 -0.75(-3.77%)
Mar 27, 2006 19.84 20.04 19.75 19.84 4,223,965 +0.01(+0.04%)
Mar 24, 2006 19.97 20.04 19.80 19.83 4,046,677 -0.14(-0.68%)
Mar 23, 2006 20.31 20.31 19.90 19.97 5,385,420 -0.32(-1.59%)
Mar 22, 2006 20.17 20.43 20.14 20.29 3,853,674 +0.06(+0.28%)
Mar 21, 2006 20.68 20.68 20.20 20.23 4,248,520 -0.45(-2.17%)
Mar 20, 2006 20.77 20.77 20.52 20.68 3,234,395 +0.02(+0.12%)
Mar 17, 2006 21.03 21.11 20.60 20.66 7,886,601 -0.14(-0.69%)
Mar 16, 2006 20.67 20.87 20.57 20.80 5,488,551 +0.21(+1.02%)
Mar 15, 2006 20.44 20.59 20.32 20.59 3,895,418 +0.29(+1.42%)
Mar 14, 2006 19.84 20.35 19.79 20.30 4,835,386 +0.47(+2.38%)
Mar 13, 2006 19.98 20.20 19.70 19.83 3,559,504 +0.03(+0.13%)
Mar 10, 2006 19.81 20.08 19.65 19.80 5,509,178 -0.01(-0.05%)
Mar 09, 2006 20.08 20.16 19.80 19.81 5,163,442 -0.35(-1.72%)
Mar 08, 2006 20.38 20.40 20.02 20.16 7,159,770 -0.23(-1.11%)
Mar 07, 2006 20.63 20.66 20.31 20.38 4,826,055 -0.27(-1.32%)
Mar 06, 2006 20.99 21.03 20.50 20.66 2,727,087 -0.33(-1.58%)
Mar 03, 2006 21.00 21.23 20.95 20.99 2,526,717 -0.06(-0.30%)
Mar 02, 2006 20.94 21.08 20.89 21.05 3,721,077 +0.00(+0.02%)
Mar 01, 2006 21.01 21.09 20.90 21.05 3,043,356 +0.14(+0.67%)
Feb 28, 2006 21.08 21.16 20.68 20.91 5,733,611 -0.17(-0.82%)
Feb 27, 2006 20.83 21.21 20.82 21.08 4,390,448 +0.30(+1.45%)
Feb 24, 2006 20.67 20.89 20.61 20.78 4,662,518 +0.23(+1.11%)
Feb 23, 2006 20.40 20.77 20.36 20.55 4,699,842 +0.17(+0.83%)
Feb 22, 2006 19.98 20.40 19.95 20.38 5,362,829 +0.44(+2.18%)
Feb 21, 2006 20.16 20.25 19.95 19.95 3,784,920 -0.12(-0.60%)
Feb 17, 2006 20.27 20.27 19.99 20.07 3,956,805 -0.16(-0.82%)
Feb 16, 2006 20.10 20.28 19.95 20.23 4,199,901 +0.17(+0.83%)
Feb 15, 2006 20.23 20.26 19.96 20.07 6,665,722 +0.37(+1.90%)
Feb 14, 2006 19.34 19.71 19.27 19.69 3,936,179 +0.32(+1.65%)
Feb 13, 2006 19.35 19.43 19.30 19.37 4,415,985 +0.10(+0.52%)
Feb 10, 2006 19.13 19.34 18.95 19.27 4,981,243 +0.09(+0.49%)
Feb 09, 2006 19.40 19.46 19.12 19.18 4,473,935 -0.21(-1.07%)
Feb 08, 2006 19.25 19.42 19.16 19.39 3,941,581 +0.13(+0.66%)
Feb 07, 2006 19.77 19.88 19.26 19.26 6,363,203 -0.47(-2.39%)
Feb 06, 2006 19.55 19.76 19.47 19.73 4,216,107 +0.17(+0.86%)
Feb 03, 2006 19.75 19.88 19.44 19.56 5,212,552 -0.42(-2.09%)
Feb 02, 2006 20.18 20.20 19.88 19.98 4,308,925 -0.17(-0.84%)
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.