Franklin Resources (NY: BEN )

34.60 USD +0.06 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 34.25 34.75 34.21 34.54 1,880,879 +0.46(+1.35%)
May 13, 2021 32.68 34.85 32.57 34.08 3,326,154 +1.38(+4.22%)
May 12, 2021 33.94 34.20 32.62 32.70 2,620,410 -1.09(-3.23%)
May 11, 2021 34.06 34.27 33.34 33.79 3,259,089 -0.89(-2.57%)
May 10, 2021 34.34 35.54 34.11 34.68 4,478,742 +0.58(+1.70%)
May 07, 2021 33.74 34.24 33.54 34.10 3,428,554 +0.12(+0.35%)
May 06, 2021 33.81 34.00 33.02 33.98 3,513,690 +0.31(+0.92%)
May 05, 2021 33.22 33.86 32.12 33.67 5,543,099 +1.63(+5.09%)
May 04, 2021 30.37 32.45 30.26 32.04 6,036,626 +1.78(+5.88%)
May 03, 2021 30.29 30.63 30.02 30.26 3,432,390 +0.26(+0.87%)
Apr 30, 2021 30.43 30.43 29.68 30.00 4,621,700 -0.60(-1.96%)
Apr 29, 2021 30.37 30.65 29.99 30.60 3,102,799 +0.47(+1.56%)
Apr 28, 2021 29.90 30.23 29.72 30.13 2,163,384 +0.31(+1.04%)
Apr 27, 2021 29.82 29.90 29.39 29.82 2,029,478 -0.01(-0.03%)
Apr 26, 2021 29.52 29.95 29.48 29.83 3,089,200 +0.41(+1.39%)
Apr 23, 2021 28.76 29.63 28.65 29.42 2,481,500 +0.75(+2.62%)
Apr 22, 2021 29.55 29.58 28.63 28.67 3,617,899 -0.91(-3.08%)
Apr 21, 2021 28.96 29.62 28.66 29.58 2,204,563 +0.49(+1.68%)
Apr 20, 2021 29.76 29.85 28.96 29.09 2,668,786 -0.88(-2.94%)
Apr 19, 2021 30.02 30.20 29.69 29.97 1,892,260 -0.08(-0.27%)
Apr 16, 2021 30.48 30.60 29.83 30.05 1,894,400 -0.24(-0.79%)
Apr 15, 2021 29.97 30.44 29.93 30.29 3,158,348 +0.53(+1.78%)
Apr 14, 2021 29.50 29.88 29.49 29.76 3,135,724 +0.14(+0.47%)
Apr 13, 2021 31.31 31.32 29.50 29.62 5,566,668 -1.64(-5.25%)
Apr 12, 2021 30.74 31.30 30.54 31.26 3,046,612 +0.58(+1.89%)
Apr 09, 2021 30.41 30.68 30.12 30.68 2,602,700 +0.42(+1.39%)
Apr 08, 2021 30.42 30.49 30.01 30.26 2,988,193 -0.19(-0.62%)
Apr 07, 2021 30.51 30.64 30.21 30.45 1,777,896 +0.04(+0.13%)
Apr 06, 2021 30.50 30.69 30.27 30.41 2,416,314 -0.13(-0.43%)
Apr 05, 2021 30.49 30.73 30.17 30.54 2,673,149 +0.38(+1.26%)
Apr 01, 2021 29.81 30.17 29.42 30.16 3,126,300 +0.56(+1.89%)
Mar 31, 2021 29.18 29.86 29.18 29.60 2,716,419 +0.27(+0.92%)
Mar 30, 2021 29.84 30.14 29.20 29.33 2,682,913 -0.78(-2.59%)
Mar 29, 2021 29.88 30.54 29.67 30.11 5,091,872 +0.71(+2.41%)
Mar 26, 2021 29.40 29.42 28.90 29.40 3,067,400 +0.28(+0.96%)
Mar 25, 2021 28.44 29.25 28.11 29.12 1,699,105 +0.53(+1.85%)
Mar 24, 2021 29.07 29.39 28.57 28.59 2,300,327 -0.06(-0.21%)
Mar 23, 2021 29.82 29.86 28.54 28.65 3,343,470 -1.33(-4.44%)
Mar 22, 2021 29.87 30.17 29.74 29.98 3,829,880 +0.11(+0.37%)
Mar 19, 2021 29.40 30.25 29.20 29.87 8,249,000 +0.38(+1.29%)
Mar 18, 2021 30.29 30.55 29.43 29.49 2,854,113 -0.77(-2.54%)
Mar 17, 2021 29.81 30.39 29.63 30.26 3,014,067 +0.50(+1.68%)
Mar 16, 2021 29.94 30.15 29.43 29.76 4,857,340 -0.17(-0.57%)
Mar 15, 2021 28.83 30.00 28.80 29.93 4,138,330 +1.10(+3.82%)
Mar 12, 2021 28.93 28.94 28.56 28.83 2,917,100 +0.04(+0.14%)
Mar 11, 2021 28.53 29.68 28.45 28.79 5,371,988 +0.17(+0.59%)
Mar 10, 2021 26.83 28.76 26.55 28.62 8,449,889 +2.56(+9.82%)
Mar 09, 2021 26.51 26.89 26.04 26.06 3,536,790 -0.42(-1.59%)
Mar 08, 2021 26.73 26.93 26.37 26.48 4,126,211 +0.01(+0.04%)
Mar 05, 2021 25.95 26.50 24.91 26.47 6,325,900 +0.85(+3.32%)
Mar 04, 2021 26.70 26.84 25.05 25.62 4,876,439 -1.12(-4.19%)
Mar 03, 2021 27.08 27.60 26.73 26.74 2,980,314 -0.22(-0.82%)
Mar 02, 2021 27.06 27.30 26.88 26.96 2,976,312 -0.24(-0.88%)
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.