Skip to main content

Franklin Resources (NY: BEN )

28.11 +0.48 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.80 25.85 25.46 25.65 5,206,681 -0.01(-0.03%)
May 27, 2016 25.45 25.66 25.66 25.66 2,574,645 +0.23(+0.89%)
May 26, 2016 25.72 25.84 25.41 25.43 2,908,567 -0.32(-1.23%)
May 25, 2016 25.23 25.81 25.23 25.75 5,673,094 +0.63(+2.52%)
May 24, 2016 24.67 25.19 24.64 25.12 3,505,328 +0.62(+2.52%)
May 23, 2016 24.35 24.63 24.31 24.50 4,514,485 +0.08(+0.31%)
May 20, 2016 24.36 24.66 24.33 24.42 2,616,122 +0.24(+0.99%)
May 19, 2016 24.23 24.34 23.89 24.18 5,386,802 -0.27(-1.12%)
May 18, 2016 24.01 24.57 23.96 24.46 6,629,946 +0.37(+1.54%)
May 17, 2016 24.16 24.48 24.00 24.09 4,419,365 -0.12(-0.51%)
May 16, 2016 24.14 24.42 24.07 24.21 2,960,011 +0.14(+0.60%)
May 13, 2016 24.60 24.93 24.00 24.07 5,527,828 -0.55(-2.23%)
May 12, 2016 24.68 24.90 24.40 24.62 7,677,025 +0.12(+0.48%)
May 11, 2016 24.94 25.03 24.49 24.50 7,329,720 -0.60(-2.38%)
May 10, 2016 24.88 25.13 24.75 25.10 2,700,289 +0.41(+1.64%)
May 09, 2016 24.73 24.87 24.62 24.69 4,822,861 -0.10(-0.42%)
May 06, 2016 24.38 24.84 24.30 24.80 3,280,817 +0.19(+0.75%)
May 05, 2016 24.79 24.98 24.52 24.61 3,833,449 -0.14(-0.56%)
May 04, 2016 24.98 25.26 24.59 24.75 3,712,753 -0.53(-2.09%)
May 03, 2016 25.58 25.67 24.91 25.28 3,809,305 -0.65(-2.49%)
May 02, 2016 25.67 26.02 25.34 25.92 5,382,985 +0.27(+1.07%)
Apr 29, 2016 26.00 26.07 25.49 25.65 6,180,294 -0.56(-2.12%)
Apr 28, 2016 26.90 26.93 26.09 26.20 6,884,519 -1.03(-3.78%)
Apr 27, 2016 26.92 27.34 26.47 27.23 6,563,213 -0.36(-1.32%)
Apr 26, 2016 27.68 27.74 27.37 27.60 3,965,071 +0.02(+0.07%)
Apr 25, 2016 27.73 27.90 27.44 27.58 2,870,647 -0.36(-1.28%)
Apr 22, 2016 27.80 28.15 27.78 27.93 2,703,496 +0.09(+0.32%)
Apr 21, 2016 28.13 28.33 27.76 27.84 2,507,840 -0.30(-1.07%)
Apr 20, 2016 27.87 28.28 27.71 28.15 4,770,090 +0.40(+1.44%)
Apr 19, 2016 27.45 27.83 27.43 27.75 6,936,289 +0.52(+1.89%)
Apr 18, 2016 27.08 27.37 26.93 27.23 3,609,558 +0.10(+0.35%)
Apr 15, 2016 27.44 27.50 27.03 27.14 3,106,749 -0.25(-0.93%)
Apr 14, 2016 27.24 27.61 27.19 27.39 4,208,942 +0.21(+0.76%)
Apr 13, 2016 26.32 27.25 26.25 27.19 5,874,587 +1.11(+4.24%)
Apr 12, 2016 25.77 26.32 25.45 26.08 9,874,653 +0.37(+1.44%)
Apr 11, 2016 25.83 26.16 25.70 25.71 5,924,642 +0.13(+0.51%)
Apr 08, 2016 25.70 25.93 25.50 25.58 5,525,442 +0.03(+0.11%)
Apr 07, 2016 26.24 26.30 25.40 25.55 4,722,706 -0.88(-3.33%)
Apr 06, 2016 26.32 26.71 26.09 26.43 4,616,245 +0.02(+0.08%)
Apr 05, 2016 26.44 26.67 26.32 26.41 3,344,556 -0.24(-0.90%)
Apr 04, 2016 27.18 27.18 26.57 26.65 2,427,173 -0.45(-1.67%)
Apr 01, 2016 26.55 27.14 26.33 27.10 3,718,389 +0.28(+1.05%)
Mar 31, 2016 26.86 27.01 26.75 26.82 3,735,326 -0.06(-0.23%)
Mar 30, 2016 27.11 27.43 26.81 26.88 4,204,866 +0.03(+0.10%)
Mar 29, 2016 26.00 26.89 25.85 26.86 4,778,906 +0.65(+2.49%)
Mar 28, 2016 26.15 26.29 25.85 26.20 2,703,930 +0.16(+0.63%)
Mar 24, 2016 26.02 26.04 26.04 26.04 4,201,417 -0.33(-1.24%)
Mar 23, 2016 26.63 26.76 26.35 26.37 4,087,375 -0.33(-1.23%)
Mar 22, 2016 26.48 26.83 26.28 26.70 3,132,269 +0.00(+0.00%)
Mar 21, 2016 26.62 26.91 26.50 26.70 3,257,064 -0.03(-0.10%)
Mar 18, 2016 26.64 27.00 26.27 26.72 7,370,853 +0.22(+0.83%)
Mar 17, 2016 25.68 26.87 25.59 26.50 5,738,232 +0.82(+3.19%)
Mar 16, 2016 25.01 25.78 24.93 25.68 5,026,324 +0.51(+2.01%)
Mar 15, 2016 24.75 25.62 24.74 25.18 5,169,284 -0.86(-3.31%)
Mar 14, 2016 26.09 26.20 25.81 26.04 3,880,100 -0.18(-0.70%)
Mar 11, 2016 25.59 26.29 25.51 26.22 4,619,125 +1.09(+4.35%)
Mar 10, 2016 25.62 25.77 24.59 25.13 6,418,106 -0.44(-1.74%)
Mar 09, 2016 26.05 26.22 25.36 25.57 6,139,926 -0.40(-1.55%)
Mar 08, 2016 26.02 26.24 25.75 25.98 2,916,828 -0.31(-1.17%)
Mar 07, 2016 25.90 26.37 25.74 26.29 2,907,155 -0.01(-0.05%)
Mar 04, 2016 25.85 26.39 25.85 26.30 5,610,631 +0.40(+1.56%)
Mar 03, 2016 25.57 26.16 25.53 25.90 4,823,308 +0.36(+1.42%)
Mar 02, 2016 25.14 25.55 24.87 25.53 4,713,489 +0.29(+1.16%)
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.