Skip to main content

Franklin Resources (NY: BEN )

28.11 +0.48 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.56 27.90 27.60 27.90 5,585,790 +0.34(+1.23%)
May 30, 2007 27.19 27.58 27.01 27.56 4,801,500 +0.16(+0.60%)
May 29, 2007 27.33 27.59 27.17 27.39 3,926,848 +0.12(+0.43%)
May 25, 2007 27.13 27.43 27.08 27.28 3,136,508 +0.10(+0.37%)
May 24, 2007 27.49 27.95 27.04 27.18 6,663,758 -0.33(-1.21%)
May 23, 2007 27.60 27.81 27.48 27.51 4,321,203 -0.04(-0.16%)
May 22, 2007 27.87 27.87 27.44 27.55 5,072,588 -0.27(-0.96%)
May 21, 2007 27.66 27.89 27.49 27.82 4,906,596 +0.13(+0.46%)
May 18, 2007 27.43 27.69 27.33 27.69 4,327,096 +0.30(+1.11%)
May 17, 2007 27.67 27.68 27.16 27.39 6,262,528 -0.48(-1.74%)
May 16, 2007 27.59 27.95 27.59 27.87 3,493,205 +0.41(+1.51%)
May 15, 2007 27.65 28.07 27.40 27.46 4,636,024 -0.10(-0.37%)
May 14, 2007 27.70 27.87 27.45 27.56 3,460,302 -0.14(-0.49%)
May 11, 2007 27.35 27.79 27.35 27.70 2,116,653 +0.41(+1.50%)
May 10, 2007 27.49 27.75 27.27 27.29 4,427,772 -0.46(-1.67%)
May 09, 2007 27.45 27.86 27.42 27.75 5,494,445 +0.34(+1.24%)
May 08, 2007 27.41 27.49 27.22 27.41 4,628,141 -0.13(-0.46%)
May 07, 2007 27.62 27.69 27.42 27.54 3,218,189 +0.01(+0.02%)
May 04, 2007 27.53 27.61 27.37 27.53 3,848,272 +0.12(+0.43%)
May 03, 2007 27.23 27.43 27.00 27.41 5,324,892 +0.33(+1.23%)
May 02, 2007 26.92 27.17 26.86 27.08 3,278,103 +0.28(+1.04%)
May 01, 2007 26.82 26.89 26.55 26.80 5,438,744 +0.06(+0.23%)
Apr 30, 2007 26.76 26.98 26.57 26.74 5,492,480 -0.01(-0.02%)
Apr 27, 2007 26.57 26.80 26.44 26.74 3,787,375 +0.14(+0.52%)
Apr 26, 2007 26.96 26.96 26.29 26.61 4,791,678 -0.07(-0.27%)
Apr 25, 2007 26.45 26.83 26.14 26.68 3,539,261 +0.32(+1.21%)
Apr 24, 2007 26.51 26.63 26.02 26.36 4,382,591 -0.15(-0.56%)
Apr 23, 2007 26.73 26.86 26.44 26.51 4,563,807 -0.02(-0.08%)
Apr 20, 2007 26.30 26.67 26.30 26.53 6,336,193 +0.27(+1.02%)
Apr 19, 2007 26.50 26.63 25.98 26.26 11,166,669 -0.82(-3.02%)
Apr 18, 2007 26.66 27.23 26.63 27.08 6,062,379 +0.42(+1.57%)
Apr 17, 2007 26.36 26.85 26.25 26.66 5,751,291 +0.30(+1.14%)
Apr 16, 2007 25.87 26.44 25.87 26.36 5,422,744 +0.60(+2.32%)
Apr 13, 2007 25.77 25.97 25.68 25.77 5,355,954 -0.01(-0.03%)
Apr 12, 2007 25.65 25.77 25.39 25.77 6,742,334 +0.14(+0.56%)
Apr 11, 2007 25.70 25.94 25.56 25.63 9,427,481 -0.10(-0.38%)
Apr 10, 2007 25.37 25.77 25.37 25.73 6,249,268 +0.13(+0.50%)
Apr 09, 2007 25.62 25.68 25.35 25.60 5,387,384 -0.01(-0.06%)
Apr 05, 2007 25.43 25.66 25.39 25.61 5,881,236 +0.05(+0.21%)
Apr 04, 2007 25.39 25.60 25.19 25.56 6,251,232 +0.24(+0.97%)
Apr 03, 2007 24.79 25.35 24.62 25.31 7,872,359 +0.73(+2.98%)
Apr 02, 2007 24.54 24.63 24.19 24.58 5,174,246 -0.02(-0.09%)
Mar 30, 2007 24.50 24.80 24.22 24.60 5,835,996 +0.07(+0.30%)
Mar 29, 2007 24.68 24.72 24.28 24.53 3,635,870 +0.25(+1.02%)
Mar 28, 2007 24.47 24.54 24.17 24.28 6,935,376 -0.44(-1.79%)
Mar 27, 2007 24.88 25.03 24.70 24.72 5,773,390 -0.30(-1.20%)
Mar 26, 2007 25.04 25.12 24.72 25.02 6,232,079 +0.00(+0.01%)
Mar 23, 2007 24.82 25.13 24.76 25.02 4,605,551 +0.28(+1.14%)
Mar 22, 2007 24.94 24.94 24.51 24.74 5,311,490 +0.04(+0.16%)
Mar 21, 2007 23.96 24.77 23.80 24.70 6,136,187 +0.81(+3.38%)
Mar 20, 2007 23.78 23.98 23.72 23.89 3,490,750 +0.08(+0.33%)
Mar 19, 2007 23.62 23.83 23.55 23.81 6,426,064 +0.49(+2.09%)
Mar 16, 2007 23.72 25.45 23.17 23.33 11,713,265 -0.58(-2.44%)
Mar 15, 2007 23.88 24.01 23.67 23.91 6,294,680 +0.02(+0.10%)
Mar 14, 2007 23.57 23.93 23.21 23.89 6,031,219 +0.24(+1.01%)
Mar 13, 2007 24.57 24.40 23.62 23.65 6,836,134 -0.92(-3.76%)
Mar 12, 2007 24.16 24.66 24.15 24.57 7,329,691 +0.20(+0.80%)
Mar 09, 2007 24.33 24.51 24.22 24.38 8,191,575 +0.44(+1.85%)
Mar 08, 2007 23.66 24.08 23.60 23.93 5,408,993 +0.58(+2.47%)
Mar 07, 2007 23.51 23.66 23.33 23.36 3,958,770 -0.13(-0.55%)
Mar 06, 2007 23.21 23.52 22.90 23.49 5,850,493 +0.74(+3.25%)
Mar 05, 2007 23.01 23.26 22.70 22.75 8,272,115 -0.56(-2.39%)
Mar 02, 2007 23.48 23.68 23.28 23.31 6,861,180 -0.18(-0.78%)
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.