Skip to main content

Franklin Resources (NY: BEN )

20.39 +0.04 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.73 21.14 20.71 20.73 7,533,782 -0.36(-1.70%)
May 27, 2010 20.56 21.12 20.50 21.09 8,833,595 +0.79(+3.89%)
May 26, 2010 20.78 20.92 20.21 20.30 8,586,310 -0.28(-1.38%)
May 25, 2010 20.16 20.63 19.91 20.59 11,955,140 +0.01(+0.04%)
May 24, 2010 21.39 21.45 20.56 20.58 11,110,056 -1.14(-5.24%)
May 21, 2010 20.60 21.81 20.50 21.72 13,969,930 +0.78(+3.72%)
May 20, 2010 20.86 21.55 20.72 20.94 19,220 -1.00(-4.56%)
May 19, 2010 21.84 22.20 21.50 21.94 7,261,741 -0.00(-0.01%)
May 18, 2010 22.77 22.87 21.80 21.94 10,260,374 -0.59(-2.64%)
May 17, 2010 22.42 22.86 22.06 22.53 9,015,318 +0.11(+0.48%)
May 14, 2010 22.43 22.94 22.21 22.43 8,135,417 -0.73(-3.15%)
May 13, 2010 23.35 23.53 23.14 23.16 5,900,708 -0.37(-1.57%)
May 12, 2010 23.18 23.57 23.07 23.53 8,957,874 +0.38(+1.64%)
May 11, 2010 23.32 23.41 23.01 23.14 7,395,992 -0.32(-1.34%)
May 10, 2010 23.10 23.47 22.97 23.46 7,666,604 +1.37(+6.18%)
May 07, 2010 22.67 22.72 21.84 22.09 14,693,473 -0.55(-2.44%)
May 06, 2010 23.26 24.13 21.14 22.65 7,304 -0.99(-4.18%)
May 05, 2010 23.85 24.14 23.60 23.63 5,318,034 -0.32(-1.35%)
May 04, 2010 24.35 24.44 23.80 23.96 5,824,133 -0.83(-3.35%)
May 03, 2010 24.57 24.88 24.44 24.79 3,089,139 +0.34(+1.40%)
Apr 30, 2010 24.87 25.10 24.42 24.44 5,234,850 -0.57(-2.28%)
Apr 29, 2010 24.38 25.09 24.33 25.02 6,723,667 +0.88(+3.63%)
Apr 28, 2010 24.14 24.37 23.78 24.14 7,589,145 +0.26(+1.09%)
Apr 27, 2010 24.56 24.69 23.86 23.88 6,209,729 -0.77(-3.12%)
Apr 26, 2010 25.26 25.26 24.63 24.65 5,900,051 -0.64(-2.53%)
Apr 23, 2010 24.86 25.34 24.86 25.29 5,924,617 +0.51(+2.06%)
Apr 22, 2010 24.72 24.84 24.52 24.78 7,855,357 -0.15(-0.61%)
Apr 21, 2010 24.93 25.27 24.70 24.93 30,446 -0.31(-1.21%)
Apr 20, 2010 25.46 25.46 25.04 25.24 6,376,451 +0.04(+0.14%)
Apr 19, 2010 24.84 25.30 24.72 25.20 4,633,149 +0.16(+0.65%)
Apr 16, 2010 25.56 25.63 24.71 25.04 6,530,264 -0.59(-2.32%)
Apr 15, 2010 25.61 25.77 25.43 25.63 4,981,330 -0.01(-0.04%)
Apr 14, 2010 25.24 25.66 25.10 25.64 6,600,022 +0.52(+2.09%)
Apr 13, 2010 24.33 25.20 24.26 25.12 9,793,279 +0.80(+3.28%)
Apr 12, 2010 24.18 24.43 24.17 24.32 6,011,496 +0.05(+0.21%)
Apr 09, 2010 24.00 24.33 24.00 24.27 3,960,488 +0.27(+1.13%)
Apr 08, 2010 23.87 24.09 23.74 24.00 4,497,171 +0.15(+0.63%)
Apr 07, 2010 23.97 24.06 23.73 23.85 5,549,278 -0.25(-1.03%)
Apr 06, 2010 23.99 24.25 23.91 24.10 3,960,270 -0.12(-0.49%)
Apr 05, 2010 24.13 24.29 23.98 24.22 4,615,144 +0.20(+0.82%)
Apr 01, 2010 23.79 24.02 24.02 24.02 18,821,374 +0.58(+2.46%)
Mar 31, 2010 23.48 23.64 23.24 23.44 4,011,475 -0.17(-0.72%)
Mar 30, 2010 23.59 23.67 23.38 23.61 5,234,230 +0.10(+0.41%)
Mar 29, 2010 23.50 23.56 23.32 23.51 4,004,989 +0.07(+0.32%)
Mar 26, 2010 23.80 23.80 23.26 23.44 6,811,748 -0.27(-1.13%)
Mar 25, 2010 23.58 24.23 23.48 23.71 6,125,667 +0.34(+1.45%)
Mar 24, 2010 23.71 23.80 23.37 23.37 6,102,893 -0.44(-1.83%)
Mar 23, 2010 23.52 23.87 23.39 23.81 4,391,991 +0.27(+1.14%)
Mar 22, 2010 23.12 23.57 23.12 23.54 4,996,660 +0.22(+0.95%)
Mar 19, 2010 23.59 23.72 23.26 23.32 6,880,899 -0.26(-1.09%)
Mar 18, 2010 23.45 23.62 23.35 23.57 4,999,917 +0.03(+0.11%)
Mar 17, 2010 23.08 23.77 23.08 23.55 5,990,622 +0.53(+2.32%)
Mar 16, 2010 22.90 23.03 22.75 23.01 4,259,379 +0.13(+0.56%)
Mar 15, 2010 22.72 22.95 22.70 22.88 3,648,556 -0.00(-0.01%)
Mar 12, 2010 22.96 23.03 22.80 22.89 3,031,413 +0.08(+0.34%)
Mar 11, 2010 22.62 22.82 22.49 22.81 4,872,517 +0.11(+0.50%)
Mar 10, 2010 22.91 22.91 22.57 22.69 7,047,869 -0.15(-0.68%)
Mar 09, 2010 22.73 22.90 22.64 22.85 5,478,280 -0.03(-0.15%)
Mar 08, 2010 23.07 23.12 22.80 22.88 5,452,793 -0.20(-0.89%)
Mar 05, 2010 22.47 23.11 22.47 23.09 7,227,061 +0.76(+3.40%)
Mar 04, 2010 21.95 22.34 21.84 22.33 5,951,270 +0.38(+1.71%)
Mar 03, 2010 22.00 22.17 21.89 21.95 4,986,653 -0.04(-0.20%)
Mar 02, 2010 21.73 22.03 21.68 22.00 5,432,495 +0.27(+1.25%)
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.