Skip to main content

Franklin Resources (NY: BEN )

28.02 +0.39 (+1.39%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.685 8.994 8.685 8.864 3,185,285 +0.00(+0.05%)
May 28, 2002 8.980 8.980 8.827 8.860 1,557,774 -0.09(-1.02%)
May 27, 2002 9.000 9.057 8.929 8.951 4,459,202 +0.00(+0.00%)
May 24, 2002 9.000 9.057 8.929 8.951 4,459,202 -0.03(-0.39%)
May 23, 2002 8.939 9.057 8.909 8.986 6,081,311 +0.28(+3.18%)
May 22, 2002 8.617 8.719 8.552 8.709 3,770,678 +0.12(+1.42%)
May 21, 2002 8.817 8.868 8.587 8.587 3,130,772 -0.15(-1.68%)
May 20, 2002 8.888 8.888 8.699 8.733 1,840,157 -0.21(-2.30%)
May 17, 2002 8.860 8.939 8.847 8.939 2,036,598 +0.08(+0.90%)
May 16, 2002 8.797 8.888 8.786 8.860 1,866,186 +0.04(+0.44%)
May 15, 2002 8.756 8.868 8.738 8.821 2,816,958 +0.03(+0.32%)
May 14, 2002 8.648 8.799 8.648 8.792 3,372,394 +0.22(+2.57%)
May 13, 2002 8.393 8.591 8.318 8.573 1,971,281 +0.18(+2.16%)
May 10, 2002 8.583 8.583 8.379 8.391 2,408,853 -0.19(-2.23%)
May 09, 2002 8.613 8.725 8.566 8.583 3,144,032 -0.05(-0.64%)
May 08, 2002 8.481 8.644 8.481 8.638 4,706,227 +0.26(+3.06%)
May 07, 2002 8.318 8.434 8.283 8.381 2,936,296 +0.13(+1.53%)
May 06, 2002 8.552 8.552 8.253 8.255 4,426,299 -0.31(-3.59%)
May 03, 2002 8.619 8.644 8.516 8.562 2,182,946 -0.11(-1.24%)
May 02, 2002 8.518 8.670 8.489 8.670 3,159,747 +0.10(+1.19%)
May 01, 2002 8.501 8.583 8.418 8.568 3,893,453 +0.04(+0.43%)
Apr 30, 2002 8.267 8.630 8.267 8.532 6,053,809 +0.27(+3.23%)
Apr 29, 2002 8.277 8.391 8.190 8.265 4,603,586 -0.05(-0.61%)
Apr 26, 2002 8.379 8.420 8.257 8.316 4,673,814 +0.07(+0.86%)
Apr 25, 2002 8.247 8.277 8.145 8.245 5,511,142 -0.09(-1.05%)
Apr 24, 2002 8.573 8.603 8.298 8.332 2,780,126 -0.19(-2.25%)
Apr 23, 2002 8.674 8.674 8.501 8.524 2,566,497 -0.10(-1.16%)
Apr 22, 2002 8.809 8.847 8.609 8.623 2,940,225 -0.19(-2.10%)
Apr 19, 2002 8.740 8.894 8.740 8.809 3,543,298 +0.07(+0.79%)
Apr 18, 2002 8.756 8.847 8.703 8.740 1,953,602 -0.04(-0.51%)
Apr 17, 2002 8.715 8.827 8.685 8.784 2,496,269 +0.09(+1.01%)
Apr 16, 2002 8.566 8.746 8.566 8.697 4,017,211 +0.20(+2.30%)
Apr 15, 2002 8.630 8.664 8.493 8.501 5,980,635 -0.13(-1.49%)
Apr 12, 2002 8.487 8.632 8.485 8.630 4,846,682 +0.15(+1.75%)
Apr 11, 2002 8.705 8.725 8.436 8.481 4,179,765 -0.22(-2.57%)
Apr 10, 2002 8.573 8.748 8.573 8.705 8,213,183 +0.18(+2.05%)
Apr 09, 2002 8.298 8.542 8.298 8.530 147,330 +0.23(+2.80%)
Apr 08, 2002 8.271 8.304 8.161 8.298 2,571,899 +0.02(+0.27%)
Apr 05, 2002 8.277 8.389 8.247 8.275 2,301,793 +0.01(+0.07%)
Apr 04, 2002 8.353 8.353 8.155 8.269 4,295,174 -0.08(-1.00%)
Apr 03, 2002 8.430 8.440 8.298 8.353 2,596,454 -0.05(-0.56%)
Apr 02, 2002 8.412 8.426 8.328 8.399 3,316,900 -0.01(-0.15%)
Apr 01, 2002 8.485 8.485 8.294 8.412 3,109,164 -0.12(-1.46%)
Mar 29, 2002 8.450 8.611 8.450 8.536 3,722,059 +0.00(+0.00%)
Mar 28, 2002 8.450 8.611 8.450 8.536 3,702,415 -0.05(-0.62%)
Mar 27, 2002 8.440 8.660 8.440 8.589 1,587,731 +0.11(+1.27%)
Mar 26, 2002 8.379 8.548 8.379 8.481 2,128,925 +0.10(+1.19%)
Mar 25, 2002 8.575 8.575 8.381 8.381 2,454,526 -0.19(-2.26%)
Mar 22, 2002 8.664 8.664 8.534 8.575 2,905,848 -0.11(-1.27%)
Mar 21, 2002 8.674 8.725 8.538 8.685 2,740,838 -0.02(-0.21%)
Mar 20, 2002 8.685 8.776 8.646 8.703 2,498,725 -0.07(-0.84%)
Mar 19, 2002 8.786 8.821 8.715 8.776 2,148,569 +0.06(+0.70%)
Mar 18, 2002 8.797 8.837 8.687 8.715 3,321,320 -0.05(-0.58%)
Mar 15, 2002 8.583 8.792 8.583 8.766 4,019,666 +0.13(+1.53%)
Mar 14, 2002 8.573 8.725 8.573 8.634 1,901,054 +0.03(+0.31%)
Mar 13, 2002 8.689 8.711 8.587 8.607 2,547,344 -0.08(-0.94%)
Mar 12, 2002 8.705 8.705 8.623 8.689 2,849,371 -0.05(-0.61%)
Mar 11, 2002 8.756 8.843 8.687 8.742 4,342,320 -0.15(-1.65%)
Mar 08, 2002 8.858 8.990 8.849 8.888 3,583,568 +0.03(+0.34%)
Mar 07, 2002 8.858 8.913 8.813 8.858 5,370,196 +0.08(+0.88%)
Mar 06, 2002 8.699 8.807 8.636 8.780 4,589,835 +0.10(+1.10%)
Mar 05, 2002 8.756 8.827 8.674 8.685 5,339,257 -0.10(-1.14%)
Mar 04, 2002 8.491 8.795 8.491 8.784 6,726,619 +0.28(+3.33%)
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.