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 (%)
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%)
May 03, 2021 26.61 26.91 26.37 26.58 3,907,052 +0.23(+0.87%)
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%)
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.