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 (%)
Jul 30, 2021 26.33 26.59 26.08 26.19 8,066,246 -0.22(-0.84%)
Jul 29, 2021 26.16 26.42 25.75 26.41 5,006,605 +0.53(+2.05%)
Jul 28, 2021 26.33 26.33 25.60 25.88 3,585,444 -0.21(-0.82%)
Jul 27, 2021 26.19 26.43 25.83 26.09 4,104,499 -0.37(-1.41%)
Jul 26, 2021 26.00 26.61 25.98 26.46 2,830,451 +0.50(+1.91%)
Jul 23, 2021 26.22 26.34 25.78 25.96 2,386,548 -0.12(-0.48%)
Jul 22, 2021 26.53 26.54 25.94 26.09 3,142,044 -0.43(-1.60%)
Jul 21, 2021 26.34 26.81 26.19 26.51 2,732,016 +0.53(+2.05%)
Jul 20, 2021 25.34 26.06 25.12 25.98 3,142,721 +0.66(+2.59%)
Jul 19, 2021 25.39 25.52 25.08 25.33 4,592,638 -0.74(-2.82%)
Jul 16, 2021 26.89 26.91 25.88 26.06 3,558,926 -0.69(-2.58%)
Jul 15, 2021 26.58 26.93 26.45 26.75 4,012,948 -0.04(-0.13%)
Jul 14, 2021 27.20 27.43 26.60 26.79 3,694,191 -0.42(-1.53%)
Jul 13, 2021 28.52 28.57 27.07 27.20 4,558,947 -1.40(-4.89%)
Jul 12, 2021 28.31 29.07 28.09 28.60 3,020,268 +0.12(+0.40%)
Jul 09, 2021 28.24 28.49 28.01 28.49 3,045,221 +0.95(+3.44%)
Jul 08, 2021 27.84 28.07 27.39 27.54 3,357,503 -0.91(-3.21%)
Jul 07, 2021 27.82 28.55 27.69 28.45 3,104,766 +0.45(+1.61%)
Jul 06, 2021 28.16 28.24 27.46 28.00 3,813,800 -0.31(-1.10%)
Jul 02, 2021 28.66 28.71 28.13 28.31 1,734,782 -0.27(-0.96%)
Jul 01, 2021 28.51 28.64 28.31 28.59 1,876,877 +0.24(+0.84%)
Jun 30, 2021 28.13 28.62 28.13 28.35 3,434,127 +0.06(+0.22%)
Jun 29, 2021 28.83 29.01 28.13 28.29 3,165,315 -0.30(-1.05%)
Jun 28, 2021 29.03 29.03 28.43 28.59 3,252,012 -0.56(-1.93%)
Jun 25, 2021 28.58 29.32 28.58 29.15 2,849,754 +0.57(+2.00%)
Jun 24, 2021 28.43 28.64 28.13 28.58 1,636,845 +0.38(+1.34%)
Jun 23, 2021 28.45 28.59 28.20 28.20 1,693,897 -0.08(-0.28%)
Jun 22, 2021 28.46 28.53 28.06 28.28 1,555,035 -0.20(-0.71%)
Jun 21, 2021 27.96 28.50 27.78 28.48 1,943,360 +0.87(+3.15%)
Jun 18, 2021 27.82 28.04 27.55 27.61 5,329,440 -0.71(-2.51%)
Jun 17, 2021 29.88 29.92 28.20 28.32 3,631,646 -1.41(-4.73%)
Jun 16, 2021 29.73 29.88 29.29 29.73 2,524,964 -0.39(-1.28%)
Jun 15, 2021 29.79 30.25 29.70 30.12 2,927,979 +0.32(+1.06%)
Jun 14, 2021 30.49 30.60 29.77 29.80 2,260,395 -0.76(-2.50%)
Jun 11, 2021 30.26 30.57 30.26 30.56 1,639,324 +0.31(+1.02%)
Jun 10, 2021 31.12 31.19 30.22 30.26 2,253,451 -0.31(-1.01%)
Jun 09, 2021 30.76 30.81 30.55 30.56 1,594,222 -0.29(-0.94%)
Jun 08, 2021 31.02 31.08 30.53 30.85 2,893,088 -0.29(-0.93%)
Jun 07, 2021 31.57 31.57 31.04 31.14 2,404,666 -0.25(-0.81%)
Jun 04, 2021 31.19 31.44 31.01 31.40 3,198,881 +0.18(+0.56%)
Jun 03, 2021 30.58 31.31 30.44 31.22 2,386,082 +0.49(+1.60%)
Jun 02, 2021 30.41 30.81 30.16 30.73 1,538,351 +0.41(+1.36%)
Jun 01, 2021 30.47 30.55 30.14 30.32 2,181,264 +0.26(+0.88%)
May 28, 2021 30.05 30.17 29.85 30.05 1,820,355 +0.02(+0.06%)
May 27, 2021 29.63 30.24 29.46 30.04 9,263,677 +0.78(+2.67%)
May 26, 2021 29.06 29.34 28.87 29.25 2,651,226 +0.19(+0.66%)
May 25, 2021 29.56 29.72 28.97 29.06 1,554,007 -0.36(-1.22%)
May 24, 2021 29.61 29.61 29.19 29.42 1,692,546 -0.04(-0.15%)
May 21, 2021 29.30 29.67 29.22 29.47 3,077,604 +0.28(+0.96%)
May 20, 2021 29.38 29.50 29.00 29.18 2,450,234 -0.21(-0.72%)
May 19, 2021 29.06 29.41 28.59 29.39 2,314,137 -0.12(-0.42%)
May 18, 2021 30.30 30.50 29.49 29.52 2,420,107 -0.88(-2.89%)
May 17, 2021 30.20 30.51 30.00 30.40 4,784,887 +0.05(+0.17%)
May 14, 2021 30.09 30.53 30.05 30.34 2,140,984 +0.40(+1.35%)
May 13, 2021 28.71 30.62 28.61 29.94 3,786,125 +1.21(+4.22%)
May 12, 2021 29.82 30.05 28.65 28.73 2,982,784 -0.96(-3.23%)
May 11, 2021 29.92 30.11 29.29 29.68 3,709,785 -0.78(-2.57%)
May 10, 2021 30.17 31.22 29.97 30.47 5,098,103 +0.51(+1.70%)
May 07, 2021 29.64 30.08 29.47 29.96 3,902,685 +0.11(+0.35%)
May 06, 2021 29.70 29.87 29.01 29.85 3,999,595 +0.27(+0.92%)
May 05, 2021 29.18 29.75 28.22 29.58 6,309,649 +1.43(+5.09%)
May 04, 2021 26.68 28.51 26.58 28.15 6,871,425 +1.56(+5.88%)
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.