Skip to main content

Franklin Resources (NY: BEN )

20.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 33.61 34.40 33.35 34.24 3,417,899 +0.51(+1.51%)
Apr 29, 2014 33.90 33.99 33.57 33.73 3,444,410 +0.07(+0.19%)
Apr 28, 2014 34.33 34.63 33.46 33.66 3,918,268 -0.85(-2.46%)
Apr 25, 2014 35.06 35.16 34.33 34.51 3,285,563 -0.71(-2.02%)
Apr 24, 2014 35.52 35.56 35.05 35.22 1,881,334 -0.10(-0.28%)
Apr 23, 2014 35.35 35.60 35.22 35.32 1,826,220 -0.03(-0.07%)
Apr 22, 2014 34.82 35.48 34.67 35.35 2,152,960 +0.48(+1.39%)
Apr 21, 2014 34.99 35.05 34.77 34.86 1,461,244 -0.26(-0.73%)
Apr 17, 2014 34.48 35.12 35.12 35.12 3,010,339 +0.67(+1.94%)
Apr 16, 2014 34.25 34.50 34.12 34.45 4,359,704 +0.51(+1.50%)
Apr 15, 2014 34.22 34.46 33.46 33.94 3,342,592 -0.09(-0.25%)
Apr 14, 2014 34.29 34.43 33.71 34.03 2,520,461 +0.15(+0.44%)
Apr 11, 2014 33.75 34.20 33.51 33.88 5,179,638 -0.14(-0.42%)
Apr 10, 2014 34.98 35.06 34.01 34.02 3,101,603 -0.88(-2.51%)
Apr 09, 2014 34.73 35.01 34.44 34.90 2,873,460 +0.30(+0.87%)
Apr 08, 2014 34.07 34.75 34.02 34.60 3,747,224 +0.53(+1.55%)
Apr 07, 2014 34.82 34.86 34.05 34.07 3,698,923 -0.86(-2.47%)
Apr 04, 2014 35.56 35.84 34.86 34.93 3,094,747 -0.77(-2.16%)
Apr 03, 2014 36.00 36.07 35.45 35.70 3,464,400 -0.27(-0.75%)
Apr 02, 2014 35.67 36.08 35.37 35.97 3,099,594 +0.38(+1.07%)
Apr 01, 2014 35.60 35.77 35.35 35.59 2,880,344 +0.16(+0.44%)
Mar 31, 2014 35.38 35.61 35.30 35.43 2,736,674 +0.33(+0.95%)
Mar 28, 2014 34.80 35.36 34.62 35.10 3,064,412 +0.41(+1.17%)
Mar 27, 2014 34.79 34.90 34.31 34.69 4,023,661 -0.33(-0.95%)
Mar 26, 2014 34.76 35.86 34.67 35.03 8,223,284 +0.53(+1.55%)
Mar 25, 2014 34.18 34.51 34.07 34.49 4,971,268 +0.52(+1.54%)
Mar 24, 2014 34.19 34.21 33.89 33.97 2,915,664 -0.18(-0.53%)
Mar 21, 2014 34.39 34.74 33.90 34.15 8,568,229 +0.18(+0.54%)
Mar 20, 2014 33.47 34.12 33.20 33.97 3,371,613 +0.37(+1.11%)
Mar 19, 2014 34.07 34.14 33.47 33.60 3,368,737 -0.53(-1.55%)
Mar 18, 2014 33.92 34.33 33.87 34.13 4,383,702 +0.26(+0.77%)
Mar 17, 2014 33.67 34.11 33.64 33.87 2,329,243 +0.51(+1.53%)
Mar 14, 2014 33.66 33.99 33.28 33.36 4,670,016 -0.35(-1.05%)
Mar 13, 2014 34.63 34.71 33.57 33.71 5,882,766 -0.76(-2.21%)
Mar 12, 2014 34.24 34.54 34.09 34.47 3,682,283 +0.05(+0.13%)
Mar 11, 2014 34.75 34.84 34.27 34.43 4,722,432 -0.29(-0.83%)
Mar 10, 2014 35.11 35.16 34.46 34.71 3,670,089 -0.40(-1.13%)
Mar 07, 2014 35.31 35.55 34.96 35.11 6,335,456 +0.14(+0.39%)
Mar 06, 2014 35.04 35.19 34.87 34.97 10,113,951 +0.12(+0.34%)
Mar 05, 2014 34.90 34.90 34.59 34.86 5,849,829 -0.02(-0.06%)
Mar 04, 2014 34.94 35.24 34.82 34.88 7,338,178 +0.57(+1.67%)
Mar 03, 2014 34.24 34.31 33.60 34.30 8,312,687 -0.44(-1.28%)
Feb 28, 2014 34.52 34.95 34.35 34.75 4,418,242 +0.20(+0.57%)
Feb 27, 2014 34.01 34.59 34.01 34.55 2,768,173 +0.52(+1.51%)
Feb 26, 2014 34.52 34.67 33.96 34.04 4,423,474 -0.40(-1.17%)
Feb 25, 2014 34.79 34.91 34.22 34.44 3,276,692 -0.48(-1.38%)
Feb 24, 2014 34.37 35.11 34.24 34.92 4,099,216 +0.68(+1.98%)
Feb 21, 2014 34.33 34.53 34.11 34.24 3,128,696 -0.04(-0.11%)
Feb 20, 2014 34.58 34.73 34.26 34.28 3,014,520 -0.21(-0.61%)
Feb 19, 2014 34.82 35.68 34.45 34.49 3,801,049 -0.53(-1.51%)
Feb 18, 2014 34.69 35.06 34.54 35.02 3,644,232 +0.56(+1.63%)
Feb 14, 2014 34.56 34.46 34.46 34.46 3,736,605 -0.21(-0.60%)
Feb 13, 2014 34.31 34.84 34.26 34.67 4,578,285 -0.01(-0.04%)
Feb 12, 2014 34.47 35.04 34.47 34.68 3,967,477 +0.22(+0.64%)
Feb 11, 2014 34.28 34.79 33.97 34.46 6,423,067 -0.03(-0.08%)
Feb 10, 2014 34.01 34.67 33.97 34.49 5,153,787 +0.46(+1.34%)
Feb 07, 2014 33.68 34.09 33.60 34.03 6,202,581 +0.61(+1.82%)
Feb 06, 2014 32.98 33.60 32.89 33.42 4,737,092 +0.42(+1.29%)
Feb 05, 2014 33.08 33.10 32.57 33.00 2,882,933 -0.16(-0.49%)
Feb 04, 2014 33.07 33.38 32.80 33.16 3,804,418 +0.40(+1.23%)
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.