Franklin Resources (NY: BEN )

30.05 USD -0.24 (-0.79%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 30.48 30.60 29.83 30.05 1,894,479 -0.24(-0.79%)
Apr 15, 2021 29.97 30.44 29.93 30.29 3,158,348 +0.53(+1.78%)
Apr 14, 2021 29.50 29.88 29.49 29.76 3,135,724 +0.14(+0.47%)
Apr 13, 2021 31.31 31.32 29.50 29.62 5,566,668 -1.64(-5.25%)
Apr 12, 2021 30.74 31.30 30.54 31.26 3,046,612 +0.58(+1.89%)
Apr 09, 2021 30.41 30.68 30.12 30.68 2,602,700 +0.42(+1.39%)
Apr 08, 2021 30.42 30.49 30.01 30.26 2,988,193 -0.19(-0.62%)
Apr 07, 2021 30.51 30.64 30.21 30.45 1,777,896 +0.04(+0.13%)
Apr 06, 2021 30.50 30.69 30.27 30.41 2,416,314 -0.13(-0.43%)
Apr 05, 2021 30.49 30.73 30.17 30.54 2,673,149 +0.38(+1.26%)
Apr 01, 2021 29.81 30.17 29.42 30.16 3,126,300 +0.56(+1.89%)
Mar 31, 2021 29.18 29.86 29.18 29.60 2,716,419 +0.27(+0.92%)
Mar 30, 2021 29.84 30.14 29.20 29.33 2,682,913 -0.78(-2.59%)
Mar 29, 2021 29.88 30.54 29.67 30.11 5,091,872 +0.71(+2.41%)
Mar 26, 2021 29.40 29.42 28.90 29.40 3,067,400 +0.28(+0.96%)
Mar 25, 2021 28.44 29.25 28.11 29.12 1,699,105 +0.53(+1.85%)
Mar 24, 2021 29.07 29.39 28.57 28.59 2,300,327 -0.06(-0.21%)
Mar 23, 2021 29.82 29.86 28.54 28.65 3,343,470 -1.33(-4.44%)
Mar 22, 2021 29.87 30.17 29.74 29.98 3,829,880 +0.11(+0.37%)
Mar 19, 2021 29.40 30.25 29.20 29.87 8,249,000 +0.38(+1.29%)
Mar 18, 2021 30.29 30.55 29.43 29.49 2,854,113 -0.77(-2.54%)
Mar 17, 2021 29.81 30.39 29.63 30.26 3,014,067 +0.50(+1.68%)
Mar 16, 2021 29.94 30.15 29.43 29.76 4,857,340 -0.17(-0.57%)
Mar 15, 2021 28.83 30.00 28.80 29.93 4,138,330 +1.10(+3.82%)
Mar 12, 2021 28.93 28.94 28.56 28.83 2,917,100 +0.04(+0.14%)
Mar 11, 2021 28.53 29.68 28.45 28.79 5,371,988 +0.17(+0.59%)
Mar 10, 2021 26.83 28.76 26.55 28.62 8,449,889 +2.56(+9.82%)
Mar 09, 2021 26.51 26.89 26.04 26.06 3,536,790 -0.42(-1.59%)
Mar 08, 2021 26.73 26.93 26.37 26.48 4,126,211 +0.01(+0.04%)
Mar 05, 2021 25.95 26.50 24.91 26.47 6,325,900 +0.85(+3.32%)
Mar 04, 2021 26.70 26.84 25.05 25.62 4,876,439 -1.12(-4.19%)
Mar 03, 2021 27.08 27.60 26.73 26.74 2,980,314 -0.22(-0.82%)
Mar 02, 2021 27.06 27.30 26.88 26.96 2,976,312 -0.24(-0.88%)
Mar 01, 2021 26.71 27.51 26.65 27.20 2,851,651 +1.03(+3.94%)
Feb 26, 2021 26.63 26.83 25.90 26.17 4,401,700 -0.63(-2.35%)
Feb 25, 2021 28.11 28.28 26.69 26.80 3,479,432 -1.13(-4.05%)
Feb 24, 2021 27.19 27.97 27.10 27.93 2,348,142 +0.86(+3.18%)
Feb 23, 2021 27.40 27.40 26.52 27.07 2,067,216 -0.27(-0.99%)
Feb 22, 2021 27.35 27.83 27.25 27.34 2,781,029 -0.17(-0.62%)
Feb 19, 2021 27.26 27.61 27.10 27.51 4,289,100 +0.52(+1.93%)
Feb 18, 2021 27.51 27.73 26.99 26.99 2,481,434 -0.69(-2.49%)
Feb 17, 2021 27.92 28.00 27.39 27.68 2,586,429 -0.40(-1.42%)
Feb 16, 2021 27.86 28.52 27.70 28.08 3,016,126 +0.46(+1.67%)
Feb 12, 2021 27.15 27.72 27.06 27.62 2,867,600 +0.40(+1.47%)
Feb 11, 2021 27.48 27.55 27.02 27.22 2,152,282 -0.24(-0.87%)
Feb 10, 2021 26.91 27.70 26.87 27.46 3,024,871 +0.84(+3.16%)
Feb 09, 2021 26.57 26.73 26.12 26.62 2,835,227 +0.03(+0.11%)
Feb 08, 2021 26.03 26.61 26.00 26.59 2,320,905 +0.73(+2.82%)
Feb 05, 2021 25.85 25.97 25.56 25.86 1,976,900 +0.18(+0.70%)
Feb 04, 2021 25.82 25.93 25.35 25.68 3,163,139 -0.18(-0.70%)
Feb 03, 2021 25.68 25.99 25.12 25.86 3,379,843 +0.24(+0.94%)
Feb 02, 2021 27.01 27.59 25.45 25.62 5,265,958 -0.96(-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.