Skip to main content

Franklin Resources (NY: BEN )

28.11 +0.48 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 27.45 27.51 26.56 26.58 3,554,971 -0.66(-2.43%)
Sep 29, 2021 27.53 27.64 27.02 27.24 3,822,721 -0.19(-0.68%)
Sep 28, 2021 28.52 28.74 27.38 27.43 4,005,310 -1.10(-3.85%)
Sep 27, 2021 28.37 28.75 28.31 28.52 2,396,833 +0.47(+1.67%)
Sep 24, 2021 27.65 28.15 27.65 28.06 1,999,893 +0.27(+0.96%)
Sep 23, 2021 27.36 27.99 27.36 27.79 2,076,433 +0.71(+2.62%)
Sep 22, 2021 26.66 27.33 26.63 27.08 3,005,689 +0.82(+3.14%)
Sep 21, 2021 26.60 26.68 26.11 26.26 2,637,696 -0.12(-0.47%)
Sep 20, 2021 26.81 26.81 25.97 26.38 3,243,544 -1.38(-4.98%)
Sep 17, 2021 27.94 28.41 27.74 27.76 5,794,145 -0.30(-1.07%)
Sep 16, 2021 28.41 28.63 28.06 28.06 2,457,235 -0.33(-1.15%)
Sep 15, 2021 27.82 28.45 27.73 28.39 1,485,097 +0.64(+2.30%)
Sep 14, 2021 28.21 28.31 27.59 27.75 2,136,267 -0.38(-1.35%)
Sep 13, 2021 28.09 28.32 27.82 28.13 1,898,511 +0.38(+1.37%)
Sep 10, 2021 28.05 28.28 27.65 27.75 3,294,866 -0.04(-0.13%)
Sep 09, 2021 27.67 28.21 27.59 27.79 2,019,795 +0.05(+0.19%)
Sep 08, 2021 27.63 27.92 27.55 27.74 2,142,822 +0.06(+0.22%)
Sep 07, 2021 28.30 28.31 27.61 27.67 2,650,659 -0.68(-2.41%)
Sep 03, 2021 28.80 28.89 28.31 28.36 2,222,413 -0.39(-1.36%)
Sep 02, 2021 28.74 28.92 28.68 28.75 2,360,000 +0.15(+0.53%)
Sep 01, 2021 28.85 28.89 28.15 28.60 2,897,758 -0.15(-0.52%)
Aug 31, 2021 28.69 28.87 28.54 28.75 2,991,305 +0.02(+0.06%)
Aug 30, 2021 29.30 29.30 28.72 28.73 1,633,930 -0.46(-1.58%)
Aug 27, 2021 28.58 29.24 28.52 29.19 1,811,642 +0.71(+2.49%)
Aug 26, 2021 28.91 28.96 28.47 28.48 1,511,264 -0.35(-1.23%)
Aug 25, 2021 28.56 29.07 28.36 28.83 4,767,944 +0.42(+1.47%)
Aug 24, 2021 27.89 28.52 27.89 28.42 2,489,839 +0.47(+1.68%)
Aug 23, 2021 27.91 28.15 27.78 27.95 2,139,055 +0.36(+1.32%)
Aug 20, 2021 27.10 27.60 27.06 27.59 2,697,162 +0.43(+1.57%)
Aug 19, 2021 27.04 27.40 26.81 27.16 2,311,007 -0.32(-1.16%)
Aug 18, 2021 27.92 28.09 27.45 27.48 2,032,899 -0.58(-2.05%)
Aug 17, 2021 28.62 28.70 27.80 28.06 3,337,565 -0.86(-2.97%)
Aug 16, 2021 28.86 28.92 28.40 28.91 2,061,009 -0.12(-0.43%)
Aug 13, 2021 29.36 29.41 28.98 29.04 1,306,757 -0.36(-1.24%)
Aug 12, 2021 29.61 29.68 29.10 29.40 1,619,655 -0.21(-0.72%)
Aug 11, 2021 29.26 29.75 29.08 29.61 2,451,771 +0.53(+1.83%)
Aug 10, 2021 28.63 29.48 28.55 29.08 3,226,668 +0.38(+1.33%)
Aug 09, 2021 27.98 28.85 27.86 28.70 5,279,654 +0.65(+2.31%)
Aug 06, 2021 27.83 28.26 27.76 28.06 3,219,742 +0.55(+2.00%)
Aug 05, 2021 27.27 27.51 27.19 27.51 2,803,525 +0.39(+1.44%)
Aug 04, 2021 27.00 27.63 26.88 27.12 5,790,484 -0.10(-0.36%)
Aug 03, 2021 26.72 27.38 26.12 27.21 4,417,313 +0.83(+3.16%)
Aug 02, 2021 26.48 27.04 26.22 26.38 4,295,762 +0.19(+0.74%)
Jul 30, 2021 26.33 26.59 26.08 26.19 8,066,246 -0.22(-0.84%)
Jul 29, 2021 26.16 26.42 25.75 26.41 5,006,605 +0.53(+2.05%)
Jul 28, 2021 26.33 26.33 25.60 25.88 3,585,444 -0.21(-0.82%)
Jul 27, 2021 26.19 26.43 25.83 26.09 4,104,499 -0.37(-1.41%)
Jul 26, 2021 26.00 26.61 25.98 26.46 2,830,451 +0.50(+1.91%)
Jul 23, 2021 26.22 26.34 25.78 25.96 2,386,548 -0.12(-0.48%)
Jul 22, 2021 26.53 26.54 25.94 26.09 3,142,044 -0.43(-1.60%)
Jul 21, 2021 26.34 26.81 26.19 26.51 2,732,016 +0.53(+2.05%)
Jul 20, 2021 25.34 26.06 25.12 25.98 3,142,721 +0.66(+2.59%)
Jul 19, 2021 25.39 25.52 25.08 25.33 4,592,638 -0.74(-2.82%)
Jul 16, 2021 26.89 26.91 25.88 26.06 3,558,926 -0.69(-2.58%)
Jul 15, 2021 26.58 26.93 26.45 26.75 4,012,948 -0.04(-0.13%)
Jul 14, 2021 27.20 27.43 26.60 26.79 3,694,191 -0.42(-1.53%)
Jul 13, 2021 28.52 28.57 27.07 27.20 4,558,947 -1.40(-4.89%)
Jul 12, 2021 28.31 29.07 28.09 28.60 3,020,268 +0.12(+0.40%)
Jul 09, 2021 28.24 28.49 28.01 28.49 3,045,221 +0.95(+3.44%)
Jul 08, 2021 27.84 28.07 27.39 27.54 3,357,503 -0.91(-3.21%)
Jul 07, 2021 27.82 28.55 27.69 28.45 3,104,766 +0.45(+1.61%)
Jul 06, 2021 28.16 28.24 27.46 28.00 3,813,800 -0.31(-1.10%)
Jul 02, 2021 28.66 28.71 28.13 28.31 1,734,782 -0.27(-0.96%)
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.