Skip to main content

Franklin Resources (NY: BEN )

27.95 +0.32 (+1.16%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.18 23.35 22.54 22.78 5,057,438 -0.55(-2.35%)
Feb 25, 2021 24.47 24.61 23.23 23.33 3,997,776 -0.98(-4.05%)
Feb 24, 2021 23.66 24.34 23.59 24.31 2,697,953 +0.75(+3.18%)
Feb 23, 2021 23.85 23.85 23.08 23.56 2,375,177 -0.23(-0.99%)
Feb 22, 2021 23.80 24.22 23.72 23.80 3,195,329 -0.15(-0.62%)
Feb 19, 2021 23.73 24.03 23.59 23.94 4,928,063 +0.45(+1.93%)
Feb 18, 2021 23.94 24.13 23.49 23.49 2,851,102 -0.60(-2.49%)
Feb 17, 2021 24.30 24.37 23.84 24.09 2,971,739 -0.35(-1.42%)
Feb 16, 2021 24.25 24.82 24.11 24.44 3,465,449 +0.40(+1.67%)
Feb 12, 2021 23.63 24.13 23.55 24.04 3,294,797 +0.35(+1.47%)
Feb 11, 2021 23.92 23.98 23.52 23.69 2,472,915 -0.21(-0.87%)
Feb 10, 2021 23.42 24.11 23.39 23.90 3,475,497 +0.73(+3.16%)
Feb 09, 2021 23.12 23.26 22.74 23.17 3,257,601 +0.03(+0.11%)
Feb 08, 2021 22.66 23.16 22.63 23.14 2,666,659 +0.64(+2.82%)
Feb 05, 2021 22.50 22.60 22.25 22.51 2,271,406 +0.16(+0.70%)
Feb 04, 2021 22.47 22.57 22.06 22.35 3,634,363 -0.16(-0.70%)
Feb 03, 2021 22.35 22.62 21.86 22.51 3,883,351 +0.21(+0.94%)
Feb 02, 2021 23.51 24.01 22.15 22.30 6,050,447 -0.84(-3.61%)
Feb 01, 2021 22.99 23.23 22.34 23.13 3,881,117 +0.25(+1.10%)
Jan 29, 2021 23.99 24.09 22.73 22.88 12,102,255 -1.25(-5.19%)
Jan 28, 2021 23.80 24.37 23.77 24.13 3,868,937 +0.49(+2.06%)
Jan 27, 2021 23.79 24.88 23.50 23.65 9,963,298 -0.39(-1.63%)
Jan 26, 2021 23.29 24.18 23.29 24.04 5,218,996 +0.97(+4.19%)
Jan 25, 2021 22.87 23.22 22.61 23.07 3,838,027 +0.03(+0.15%)
Jan 22, 2021 22.80 23.20 22.79 23.04 3,169,903 +0.01(+0.04%)
Jan 21, 2021 23.53 23.62 23.02 23.03 3,346,025 -0.50(-2.11%)
Jan 20, 2021 23.63 23.74 23.28 23.53 2,620,354 -0.10(-0.41%)
Jan 19, 2021 23.32 23.79 23.09 23.62 2,944,132 +0.50(+2.18%)
Jan 15, 2021 23.26 23.59 23.04 23.12 3,569,746 -0.49(-2.06%)
Jan 14, 2021 23.13 23.70 22.91 23.60 2,938,030 +0.58(+2.53%)
Jan 13, 2021 23.15 23.26 22.79 23.02 3,269,802 -0.07(-0.30%)
Jan 12, 2021 22.56 23.22 22.52 23.09 4,140,610 +0.68(+3.03%)
Jan 11, 2021 21.98 22.47 21.85 22.41 3,176,737 +0.41(+1.86%)
Jan 08, 2021 22.33 22.33 21.69 22.00 3,797,817 -0.18(-0.82%)
Jan 07, 2021 22.45 22.59 22.06 22.18 3,606,546 -0.03(-0.16%)
Jan 06, 2021 21.67 22.42 21.58 22.22 4,869,583 +1.09(+5.15%)
Jan 05, 2021 20.85 21.25 20.85 21.13 4,082,858 -0.05(-0.25%)
Jan 04, 2021 21.76 21.80 21.04 21.18 3,925,009 -0.57(-2.60%)
Dec 31, 2020 21.75 21.75 21.75 2,278,940 +0.18(+0.85%)
Dec 30, 2020 21.45 21.71 21.42 21.57 2,278,940 +0.23(+1.06%)
Dec 29, 2020 21.66 21.69 21.26 21.34 2,192,401 -0.21(-0.96%)
Dec 28, 2020 21.55 21.78 21.49 21.55 3,232,473 +0.21(+0.97%)
Dec 24, 2020 21.40 21.42 21.24 21.34 1,126,650 +0.05(+0.24%)
Dec 23, 2020 21.30 21.58 21.25 21.29 3,325,096 +0.16(+0.77%)
Dec 22, 2020 21.45 21.45 20.97 21.13 3,405,605 -0.23(-1.09%)
Dec 21, 2020 21.32 21.42 20.95 21.36 4,182,927 -0.16(-0.76%)
Dec 18, 2020 21.66 21.81 21.22 21.52 7,116,432 -0.13(-0.60%)
Dec 17, 2020 21.35 21.71 21.18 21.65 4,210,674 +0.35(+1.66%)
Dec 16, 2020 21.35 21.47 21.22 21.30 3,419,764 +0.11(+0.53%)
Dec 15, 2020 20.63 21.20 20.58 21.19 3,700,887 +0.77(+3.75%)
Dec 14, 2020 21.06 21.19 20.41 20.42 4,124,150 -0.52(-2.47%)
Dec 11, 2020 20.65 21.19 20.62 20.94 4,667,435 +0.06(+0.29%)
Dec 10, 2020 20.38 20.97 20.38 20.88 4,423,698 +0.24(+1.17%)
Dec 09, 2020 20.69 21.00 20.41 20.64 3,867,329 +0.02(+0.08%)
Dec 08, 2020 20.12 20.81 20.11 20.62 4,463,847 +0.34(+1.66%)
Dec 07, 2020 20.31 20.37 20.02 20.28 3,906,189 -0.12(-0.59%)
Dec 04, 2020 19.79 20.44 19.61 20.40 3,668,382 +0.65(+3.27%)
Dec 03, 2020 19.54 20.20 19.32 19.76 9,416,939 +0.40(+2.09%)
Dec 02, 2020 19.20 19.62 19.16 19.35 5,746,476 +0.11(+0.58%)
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.