Skip to main content

Franklin Resources (NY: BEN )

28.11 +0.48 (+1.74%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.73 26.73 26.07 26.36 5,260,831 -0.53(-1.96%)
Apr 29, 2021 26.68 26.93 26.35 26.88 3,531,882 +0.41(+1.56%)
Apr 28, 2021 26.27 26.55 26.11 26.47 2,462,556 +0.27(+1.04%)
Apr 27, 2021 26.20 26.27 25.82 26.20 2,310,132 -0.01(-0.03%)
Apr 26, 2021 25.93 26.31 25.90 26.21 3,516,402 +0.36(+1.39%)
Apr 23, 2021 25.27 26.03 25.17 25.85 2,824,664 +0.66(+2.62%)
Apr 22, 2021 25.96 25.99 25.15 25.19 4,118,215 -0.80(-3.08%)
Apr 21, 2021 25.44 26.02 25.18 25.99 2,509,430 +0.43(+1.68%)
Apr 20, 2021 26.14 26.22 25.44 25.56 3,037,850 -0.77(-2.94%)
Apr 19, 2021 26.37 26.53 26.08 26.33 2,153,939 -0.07(-0.27%)
Apr 16, 2021 26.78 26.88 26.21 26.40 2,156,375 -0.21(-0.79%)
Apr 15, 2021 26.33 26.74 26.29 26.61 3,595,113 +0.47(+1.78%)
Apr 14, 2021 25.92 26.25 25.91 26.14 3,569,360 +0.12(+0.47%)
Apr 13, 2021 27.51 27.52 25.92 26.02 6,336,477 -1.44(-5.25%)
Apr 12, 2021 27.01 27.50 26.83 27.46 3,467,925 +0.51(+1.89%)
Apr 09, 2021 26.72 26.95 26.47 26.95 2,962,625 +0.37(+1.39%)
Apr 08, 2021 26.72 26.79 26.36 26.58 3,401,427 -0.17(-0.62%)
Apr 07, 2021 26.80 26.92 26.54 26.75 2,023,759 +0.04(+0.13%)
Apr 06, 2021 26.79 26.96 26.59 26.72 2,750,464 -0.11(-0.43%)
Apr 05, 2021 26.79 27.00 26.50 26.83 3,042,816 +0.33(+1.26%)
Apr 01, 2021 26.19 26.50 25.85 26.50 3,558,633 +0.49(+1.89%)
Mar 31, 2021 25.64 26.23 25.64 26.00 3,092,070 +0.24(+0.92%)
Mar 30, 2021 26.21 26.48 25.65 25.77 3,053,930 -0.44(-1.68%)
Mar 29, 2021 26.01 26.58 25.82 26.21 5,850,427 +0.62(+2.41%)
Mar 26, 2021 25.59 25.61 25.15 25.59 3,524,362 +0.24(+0.96%)
Mar 25, 2021 24.75 25.46 24.47 25.34 1,952,227 +0.46(+1.85%)
Mar 24, 2021 25.30 25.58 24.87 24.88 2,643,015 -0.05(-0.21%)
Mar 23, 2021 25.95 25.99 24.84 24.94 3,841,559 -1.16(-4.44%)
Mar 22, 2021 26.00 26.25 25.88 26.09 4,400,431 +0.10(+0.37%)
Mar 19, 2021 25.59 26.33 25.41 26.00 9,477,885 +0.33(+1.29%)
Mar 18, 2021 26.36 26.59 25.61 25.67 3,279,301 -0.67(-2.54%)
Mar 17, 2021 25.94 26.45 25.79 26.34 3,463,084 +0.44(+1.68%)
Mar 16, 2021 26.06 26.24 25.61 25.90 5,580,956 -0.15(-0.57%)
Mar 15, 2021 25.09 26.11 25.07 26.05 4,754,832 +0.96(+3.82%)
Mar 12, 2021 25.18 25.19 24.86 25.09 3,351,671 +0.03(+0.14%)
Mar 11, 2021 24.83 25.83 24.76 25.06 6,172,273 +0.15(+0.59%)
Mar 10, 2021 23.35 25.04 23.11 24.91 9,708,701 +2.23(+9.82%)
Mar 09, 2021 23.07 23.40 22.66 22.68 4,063,679 -0.37(-1.59%)
Mar 08, 2021 23.26 23.44 22.95 23.05 4,740,908 +0.01(+0.04%)
Mar 05, 2021 22.59 23.06 21.68 23.04 7,268,293 +0.74(+3.32%)
Mar 04, 2021 23.24 23.36 21.80 22.30 5,602,900 -0.97(-4.19%)
Mar 03, 2021 23.57 24.02 23.26 23.27 3,424,302 -0.19(-0.82%)
Mar 02, 2021 23.55 23.76 23.39 23.46 3,419,704 -0.21(-0.88%)
Mar 01, 2021 23.25 23.94 23.19 23.67 3,276,472 +0.90(+3.94%)
Feb 26, 2021 23.18 23.35 22.54 22.78 5,057,438 -0.55(-2.35%)
Feb 25, 2021 24.47 24.61 23.23 23.33 3,997,776 -0.98(-4.05%)
Feb 24, 2021 23.66 24.34 23.59 24.31 2,697,953 +0.75(+3.18%)
Feb 23, 2021 23.85 23.85 23.08 23.56 2,375,177 -0.23(-0.99%)
Feb 22, 2021 23.80 24.22 23.72 23.80 3,195,329 -0.15(-0.62%)
Feb 19, 2021 23.73 24.03 23.59 23.94 4,928,063 +0.45(+1.93%)
Feb 18, 2021 23.94 24.13 23.49 23.49 2,851,102 -0.60(-2.49%)
Feb 17, 2021 24.30 24.37 23.84 24.09 2,971,739 -0.35(-1.42%)
Feb 16, 2021 24.25 24.82 24.11 24.44 3,465,449 +0.40(+1.67%)
Feb 12, 2021 23.63 24.13 23.55 24.04 3,294,797 +0.35(+1.47%)
Feb 11, 2021 23.92 23.98 23.52 23.69 2,472,915 -0.21(-0.87%)
Feb 10, 2021 23.42 24.11 23.39 23.90 3,475,497 +0.73(+3.16%)
Feb 09, 2021 23.12 23.26 22.74 23.17 3,257,601 +0.03(+0.11%)
Feb 08, 2021 22.66 23.16 22.63 23.14 2,666,659 +0.64(+2.82%)
Feb 05, 2021 22.50 22.60 22.25 22.51 2,271,406 +0.16(+0.70%)
Feb 04, 2021 22.47 22.57 22.06 22.35 3,634,363 -0.16(-0.70%)
Feb 03, 2021 22.35 22.62 21.86 22.51 3,883,351 +0.21(+0.94%)
Feb 02, 2021 23.51 24.01 22.15 22.30 6,050,447 -0.84(-3.61%)
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.