Skip to main content

Franklin Resources (NY: BEN )

20.39 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.04 15.09 14.89 15.01 3,140,984 -0.05(-0.32%)
May 27, 2005 14.89 15.08 14.84 15.06 2,517,304 +0.17(+1.17%)
May 26, 2005 14.90 15.02 14.88 14.89 3,303,872 +0.04(+0.25%)
May 25, 2005 14.88 14.94 14.82 14.85 4,852,021 -0.14(-0.90%)
May 24, 2005 14.98 15.01 14.87 14.98 3,343,272 +0.01(+0.06%)
May 23, 2005 14.88 15.01 14.81 14.98 2,644,635 +0.12(+0.81%)
May 20, 2005 14.83 14.94 14.78 14.86 3,608,985 -0.02(-0.17%)
May 19, 2005 14.88 14.95 14.81 14.88 2,432,737 +0.01(+0.04%)
May 18, 2005 14.77 14.98 14.70 14.87 4,506,547 +0.22(+1.48%)
May 17, 2005 14.54 14.69 14.40 14.66 6,086,409 +0.07(+0.49%)
May 16, 2005 14.20 14.59 14.20 14.59 5,798,113 +0.41(+2.86%)
May 13, 2005 14.28 14.38 14.10 14.18 4,805,894 -0.03(-0.22%)
May 12, 2005 14.44 14.58 14.21 14.21 3,929,474 -0.22(-1.56%)
May 11, 2005 14.42 14.49 14.31 14.44 6,255,542 +0.06(+0.39%)
May 10, 2005 14.52 14.59 14.38 14.38 7,444,283 -0.28(-1.93%)
May 09, 2005 14.46 14.67 14.45 14.66 4,412,850 +0.20(+1.35%)
May 06, 2005 14.59 14.63 14.47 14.47 4,273,027 -0.07(-0.50%)
May 05, 2005 14.37 14.60 14.36 14.54 5,797,152 +0.05(+0.36%)
May 04, 2005 14.25 14.52 14.24 14.49 6,408,820 +0.29(+2.01%)
May 03, 2005 14.21 14.34 14.12 14.20 4,690,576 -0.05(-0.38%)
May 02, 2005 14.34 14.37 14.10 14.26 4,735,261 -0.04(-0.25%)
Apr 29, 2005 14.15 14.33 13.91 14.29 7,289,564 +0.35(+2.52%)
Apr 28, 2005 13.83 14.07 13.71 13.94 7,849,819 +0.11(+0.77%)
Apr 27, 2005 13.74 13.93 13.61 13.84 4,363,840 +0.05(+0.33%)
Apr 26, 2005 13.69 13.87 13.66 13.79 5,807,242 +0.05(+0.39%)
Apr 25, 2005 13.52 13.74 13.51 13.74 3,683,942 +0.29(+2.15%)
Apr 22, 2005 13.69 13.77 13.35 13.45 5,223,923 -0.30(-2.15%)
Apr 21, 2005 13.49 13.75 13.23 13.74 5,685,677 +0.34(+2.56%)
Apr 20, 2005 13.66 13.66 13.39 13.40 3,118,882 -0.28(-2.02%)
Apr 19, 2005 13.53 13.71 13.52 13.68 4,339,815 +0.17(+1.29%)
Apr 18, 2005 13.24 13.58 13.24 13.50 4,716,042 +0.06(+0.48%)
Apr 15, 2005 13.78 13.82 13.40 13.44 6,781,683 -0.37(-2.68%)
Apr 14, 2005 13.75 13.85 13.66 13.81 8,312,054 +0.05(+0.39%)
Apr 13, 2005 14.11 14.11 13.65 13.75 9,175,020 -0.37(-2.62%)
Apr 12, 2005 14.11 14.16 13.81 14.12 8,355,779 +0.01(+0.10%)
Apr 11, 2005 14.20 14.26 14.09 14.11 3,187,592 -0.09(-0.63%)
Apr 08, 2005 14.27 14.31 14.16 14.20 3,176,060 -0.07(-0.48%)
Apr 07, 2005 14.26 14.32 14.17 14.27 2,823,378 +0.04(+0.26%)
Apr 06, 2005 14.25 14.34 14.16 14.23 4,507,988 -0.01(-0.10%)
Apr 05, 2005 14.24 14.38 14.21 14.24 2,809,444 +0.00(+0.01%)
Apr 04, 2005 14.18 14.32 14.09 14.24 3,707,967 +0.06(+0.41%)
Apr 01, 2005 14.36 14.55 14.12 14.18 5,355,578 -0.10(-0.73%)
Mar 31, 2005 14.25 14.33 14.16 14.29 3,636,854 +0.08(+0.59%)
Mar 30, 2005 13.92 14.27 13.92 14.20 5,093,229 +0.28(+2.02%)
Mar 29, 2005 14.09 14.10 13.87 13.92 5,023,077 -0.50(-3.44%)
Mar 28, 2005 14.38 14.52 14.37 14.42 3,478,771 +0.07(+0.48%)
Mar 24, 2005 14.44 14.47 14.34 14.35 4,041,429 -0.01(-0.10%)
Mar 23, 2005 14.53 14.55 14.36 14.36 6,103,706 -0.19(-1.30%)
Mar 22, 2005 14.88 15.02 14.55 14.55 5,961,000 -0.34(-2.28%)
Mar 21, 2005 15.06 15.13 14.85 14.89 4,950,522 -0.07(-0.46%)
Mar 18, 2005 14.99 15.16 14.92 14.96 23,745,020 -0.08(-0.54%)
Mar 17, 2005 14.93 15.16 14.84 15.04 7,338,094 +0.10(+0.70%)
Mar 16, 2005 15.15 15.15 14.78 14.94 10,366,163 +0.06(+0.42%)
Mar 15, 2005 14.97 15.06 14.87 14.88 5,777,932 +0.02(+0.11%)
Mar 14, 2005 14.92 14.94 14.79 14.86 5,462,728 -0.03(-0.17%)
Mar 11, 2005 15.17 15.18 14.83 14.88 4,105,335 -0.31(-2.03%)
Mar 10, 2005 15.15 15.31 15.12 15.19 4,143,774 +0.06(+0.37%)
Mar 09, 2005 15.05 15.20 15.01 15.14 4,438,317 +0.06(+0.37%)
Mar 08, 2005 15.24 15.28 15.04 15.08 5,248,428 -0.16(-1.07%)
Mar 07, 2005 15.16 15.24 15.16 15.24 4,144,735 +0.08(+0.52%)
Mar 04, 2005 15.05 15.27 15.03 15.16 5,058,633 +0.21(+1.42%)
Mar 03, 2005 14.97 15.02 14.78 14.95 6,043,645 -0.02(-0.15%)
Mar 02, 2005 14.99 15.11 14.87 14.97 5,716,909 -0.05(-0.33%)
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.