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, 2006 17.92 18.36 17.89 18.32 9,998,829 +0.46(+2.57%)
May 30, 2006 18.12 18.22 17.86 17.86 5,972,778 -0.55(-2.98%)
May 26, 2006 18.21 18.41 18.16 18.41 3,791,304 +0.33(+1.83%)
May 25, 2006 17.86 18.08 17.70 18.08 7,083,649 +0.39(+2.21%)
May 24, 2006 17.83 17.95 17.48 17.68 8,786,790 -0.19(-1.06%)
May 23, 2006 18.02 18.18 17.86 17.87 5,750,800 +0.04(+0.25%)
May 22, 2006 17.92 18.09 17.68 17.83 7,673,463 -0.24(-1.34%)
May 19, 2006 17.93 18.14 17.84 18.07 9,214,049 +0.41(+2.32%)
May 18, 2006 17.67 18.19 17.62 17.66 6,948,105 -0.19(-1.08%)
May 17, 2006 18.07 18.13 17.63 17.86 8,310,912 -0.26(-1.46%)
May 16, 2006 18.12 18.31 18.08 18.12 7,509,926 +0.05(+0.27%)
May 15, 2006 18.17 18.40 18.05 18.07 10,291,034 -0.11(-0.62%)
May 12, 2006 18.62 18.79 18.15 18.18 11,679,870 -0.42(-2.27%)
May 11, 2006 19.26 19.36 18.48 18.61 8,677,274 -0.49(-2.59%)
May 10, 2006 18.94 19.24 18.75 19.10 6,202,613 +0.09(+0.48%)
May 09, 2006 18.76 19.05 18.59 19.01 7,517,292 +0.25(+1.36%)
May 08, 2006 19.22 19.40 18.70 18.75 7,060,077 -0.30(-1.57%)
May 05, 2006 18.53 19.11 18.53 19.05 11,977,968 +0.65(+3.51%)
May 04, 2006 18.43 18.65 18.25 18.41 14,945,695 +0.35(+1.95%)
May 03, 2006 18.08 18.19 17.81 18.06 8,496,549 -0.09(-0.48%)
May 02, 2006 17.92 18.17 17.78 18.14 16,812,372 +0.15(+0.83%)
May 01, 2006 18.94 18.96 17.80 17.99 17,035,332 -0.97(-5.10%)
Apr 28, 2006 18.99 19.17 18.78 18.96 8,588,876 -0.01(-0.06%)
Apr 27, 2006 19.66 19.67 18.95 18.97 8,516,193 -0.92(-4.63%)
Apr 26, 2006 19.60 19.89 19.60 19.89 4,606,533 +0.34(+1.72%)
Apr 25, 2006 19.66 19.73 19.55 19.56 3,635,625 -0.06(-0.32%)
Apr 24, 2006 19.72 19.75 19.45 19.62 3,082,644 -0.10(-0.52%)
Apr 21, 2006 19.91 19.91 19.58 19.72 3,418,558 -0.08(-0.40%)
Apr 20, 2006 19.85 19.98 19.71 19.80 3,809,475 -0.06(-0.31%)
Apr 19, 2006 19.92 20.03 19.67 19.86 4,035,382 +0.04(+0.21%)
Apr 18, 2006 19.05 19.85 19.05 19.82 5,515,071 +0.59(+3.07%)
Apr 17, 2006 19.26 19.39 19.08 19.23 2,799,279 -0.04(-0.20%)
Apr 13, 2006 19.17 19.29 19.10 19.27 2,453,052 +0.11(+0.55%)
Apr 12, 2006 19.32 19.32 19.12 19.17 3,339,000 +0.02(+0.09%)
Apr 11, 2006 19.53 19.57 19.03 19.15 5,194,382 -0.35(-1.79%)
Apr 10, 2006 19.36 19.56 19.30 19.50 4,035,873 +0.16(+0.81%)
Apr 07, 2006 19.52 19.66 19.21 19.34 3,402,352 -0.18(-0.92%)
Apr 06, 2006 19.60 19.67 19.43 19.52 3,867,425 -0.08(-0.39%)
Apr 05, 2006 19.58 19.80 19.50 19.60 5,162,951 +0.00(+0.00%)
Apr 04, 2006 19.26 19.61 19.17 19.60 7,557,563 +0.30(+1.57%)
Apr 03, 2006 19.34 19.63 19.26 19.29 6,055,774 +0.10(+0.54%)
Mar 31, 2006 19.20 19.34 19.12 19.19 5,002,852 -0.04(-0.20%)
Mar 30, 2006 19.36 19.55 19.12 19.23 5,165,407 -0.19(-0.96%)
Mar 29, 2006 19.14 19.52 18.90 19.42 12,635,553 +0.32(+1.68%)
Mar 28, 2006 20.01 20.01 19.02 19.09 7,905,262 -0.75(-3.77%)
Mar 27, 2006 19.84 20.04 19.75 19.84 4,223,965 +0.01(+0.04%)
Mar 24, 2006 19.97 20.04 19.80 19.83 4,046,677 -0.14(-0.68%)
Mar 23, 2006 20.31 20.31 19.90 19.97 5,385,420 -0.32(-1.59%)
Mar 22, 2006 20.17 20.43 20.14 20.29 3,853,674 +0.06(+0.28%)
Mar 21, 2006 20.68 20.68 20.20 20.23 4,248,520 -0.45(-2.17%)
Mar 20, 2006 20.77 20.77 20.52 20.68 3,234,395 +0.02(+0.12%)
Mar 17, 2006 21.03 21.11 20.60 20.66 7,886,601 -0.14(-0.69%)
Mar 16, 2006 20.67 20.87 20.57 20.80 5,488,551 +0.21(+1.02%)
Mar 15, 2006 20.44 20.59 20.32 20.59 3,895,418 +0.29(+1.42%)
Mar 14, 2006 19.84 20.35 19.79 20.30 4,835,386 +0.47(+2.38%)
Mar 13, 2006 19.98 20.20 19.70 19.83 3,559,504 +0.03(+0.13%)
Mar 10, 2006 19.81 20.08 19.65 19.80 5,509,178 -0.01(-0.05%)
Mar 09, 2006 20.08 20.16 19.80 19.81 5,163,442 -0.35(-1.72%)
Mar 08, 2006 20.38 20.40 20.02 20.16 7,159,770 -0.23(-1.11%)
Mar 07, 2006 20.63 20.66 20.31 20.38 4,826,055 -0.27(-1.32%)
Mar 06, 2006 20.99 21.03 20.50 20.66 2,727,087 -0.33(-1.58%)
Mar 03, 2006 21.00 21.23 20.95 20.99 2,526,717 -0.06(-0.30%)
Mar 02, 2006 20.94 21.08 20.89 21.05 3,721,077 +0.00(+0.02%)
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.