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 (%)
Mar 31, 2021 25.28 25.87 25.28 25.65 3,135,209 +0.23(+0.92%)
Mar 30, 2021 25.85 26.11 25.30 25.41 3,096,537 -0.43(-1.68%)
Mar 29, 2021 25.65 26.21 25.47 25.85 5,932,049 +0.61(+2.41%)
Mar 26, 2021 25.24 25.25 24.81 25.24 3,573,531 +0.24(+0.96%)
Mar 25, 2021 24.41 25.11 24.13 25.00 1,979,463 +0.45(+1.85%)
Mar 24, 2021 24.95 25.23 24.52 24.54 2,679,889 -0.05(-0.21%)
Mar 23, 2021 25.60 25.64 24.50 24.59 3,895,154 -1.14(-4.44%)
Mar 22, 2021 25.64 25.89 25.53 25.73 4,461,824 +0.09(+0.37%)
Mar 19, 2021 25.24 25.97 25.06 25.64 9,610,114 +0.33(+1.29%)
Mar 18, 2021 26.00 26.22 25.26 25.31 3,325,051 -0.66(-2.54%)
Mar 17, 2021 25.59 26.09 25.43 25.97 3,511,398 +0.43(+1.68%)
Mar 16, 2021 25.70 25.88 25.26 25.55 5,658,818 -0.15(-0.57%)
Mar 15, 2021 24.75 25.75 24.72 25.69 4,821,169 +0.94(+3.82%)
Mar 12, 2021 24.83 24.84 24.51 24.75 3,398,431 +0.03(+0.14%)
Mar 11, 2021 24.49 25.48 24.42 24.71 6,258,385 +0.15(+0.59%)
Mar 10, 2021 23.03 24.69 22.79 24.57 9,844,151 +2.20(+9.82%)
Mar 09, 2021 22.76 23.08 22.35 22.37 4,120,373 -0.36(-1.59%)
Mar 08, 2021 22.94 23.12 22.64 22.73 4,807,050 +0.01(+0.04%)
Mar 05, 2021 22.27 22.75 21.38 22.72 7,369,696 +0.73(+3.32%)
Mar 04, 2021 22.92 23.04 21.50 21.99 5,681,068 -0.96(-4.19%)
Mar 03, 2021 23.24 23.69 22.94 22.95 3,472,076 -0.19(-0.82%)
Mar 02, 2021 23.23 23.43 23.07 23.14 3,467,414 -0.21(-0.88%)
Mar 01, 2021 22.93 23.61 22.88 23.35 3,322,183 +0.88(+3.94%)
Feb 26, 2021 22.86 23.03 22.23 22.46 5,127,996 -0.54(-2.35%)
Feb 25, 2021 24.13 24.27 22.91 23.00 4,053,550 -0.97(-4.05%)
Feb 24, 2021 23.34 24.01 23.26 23.97 2,735,593 +0.74(+3.18%)
Feb 23, 2021 23.52 23.52 22.76 23.24 2,408,314 -0.23(-0.99%)
Feb 22, 2021 23.48 23.89 23.39 23.47 3,239,908 -0.15(-0.62%)
Feb 19, 2021 23.40 23.70 23.26 23.61 4,996,816 +0.45(+1.93%)
Feb 18, 2021 23.61 23.80 23.17 23.17 2,890,879 -0.59(-2.49%)
Feb 17, 2021 23.97 24.03 23.51 23.76 3,013,199 -0.34(-1.42%)
Feb 16, 2021 23.91 24.48 23.78 24.10 3,513,797 +0.39(+1.67%)
Feb 12, 2021 23.30 23.79 23.23 23.71 3,340,764 +0.34(+1.47%)
Feb 11, 2021 23.59 23.65 23.19 23.36 2,507,416 -0.21(-0.87%)
Feb 10, 2021 23.10 23.78 23.06 23.57 3,523,985 +0.72(+3.16%)
Feb 09, 2021 22.81 22.94 22.42 22.85 3,303,049 +0.03(+0.11%)
Feb 08, 2021 22.34 22.84 22.32 22.82 2,703,862 +0.63(+2.82%)
Feb 05, 2021 22.19 22.29 21.94 22.20 2,303,095 +0.15(+0.70%)
Feb 04, 2021 22.16 22.26 21.76 22.04 3,685,068 -0.15(-0.70%)
Feb 03, 2021 22.04 22.31 21.56 22.20 3,937,529 +0.21(+0.94%)
Feb 02, 2021 23.18 23.68 21.85 21.99 6,134,859 -0.82(-3.61%)
Feb 01, 2021 22.68 22.91 22.03 22.82 3,935,264 +0.25(+1.10%)
Jan 29, 2021 23.66 23.76 22.42 22.57 12,271,099 -1.24(-5.19%)
Jan 28, 2021 23.47 24.03 23.44 23.80 3,922,914 +0.48(+2.06%)
Jan 27, 2021 23.46 24.54 23.18 23.32 10,102,300 -0.39(-1.63%)
Jan 26, 2021 22.97 23.85 22.97 23.71 5,291,808 +0.95(+4.19%)
Jan 25, 2021 22.56 22.90 22.30 22.76 3,891,573 +0.03(+0.15%)
Jan 22, 2021 22.49 22.88 22.48 22.72 3,214,128 +0.01(+0.04%)
Jan 21, 2021 23.20 23.30 22.70 22.71 3,392,707 -0.49(-2.11%)
Jan 20, 2021 23.30 23.42 22.96 23.20 2,656,911 -0.09(-0.41%)
Jan 19, 2021 23.00 23.46 22.77 23.30 2,985,207 +0.50(+2.18%)
Jan 15, 2021 22.94 23.27 22.72 22.80 3,619,549 -0.48(-2.06%)
Jan 14, 2021 22.82 23.37 22.59 23.28 2,979,020 +0.58(+2.53%)
Jan 13, 2021 22.83 22.94 22.47 22.70 3,315,420 -0.07(-0.30%)
Jan 12, 2021 22.25 22.90 22.21 22.77 4,198,378 +0.67(+3.03%)
Jan 11, 2021 21.67 22.16 21.55 22.10 3,221,057 +0.40(+1.86%)
Jan 08, 2021 22.03 22.03 21.39 21.70 3,850,802 -0.18(-0.82%)
Jan 07, 2021 22.15 22.27 21.76 21.88 3,656,862 -0.03(-0.16%)
Jan 06, 2021 21.37 22.11 21.28 21.91 4,937,520 +1.07(+5.15%)
Jan 05, 2021 20.57 20.95 20.57 20.84 4,139,820 -0.05(-0.25%)
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.