Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Resources (NY: BEN )

22.84 -0.54 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.83 10.89 10.79 10.85 2,251,209 +0.04(+0.36%)
Aug 30, 2004 10.85 10.87 10.79 10.81 1,992,890 -0.04(-0.36%)
Aug 27, 2004 10.97 10.98 10.84 10.85 3,525,127 -0.11(-0.99%)
Aug 26, 2004 10.94 11.05 10.92 10.96 5,412,922 +0.01(+0.13%)
Aug 25, 2004 10.76 10.97 10.72 10.94 4,175,837 +0.20(+1.90%)
Aug 24, 2004 10.66 10.79 10.66 10.74 3,878,229 +0.09(+0.80%)
Aug 23, 2004 10.53 10.68 10.52 10.65 5,194,873 +0.12(+1.16%)
Aug 20, 2004 10.43 10.58 10.42 10.53 4,038,819 +0.10(+0.94%)
Aug 19, 2004 10.37 10.46 10.36 10.43 3,942,072 +0.04(+0.43%)
Aug 18, 2004 10.17 10.39 10.17 10.39 4,689,529 +0.14(+1.37%)
Aug 17, 2004 10.16 10.33 10.15 10.25 4,394,868 +0.15(+1.47%)
Aug 16, 2004 9.900 10.10 9.894 10.10 2,389,209 +0.22(+2.21%)
Aug 13, 2004 9.945 9.988 9.831 9.880 5,500,338 -0.02(-0.25%)
Aug 12, 2004 9.947 9.986 9.855 9.904 4,504,384 -0.02(-0.25%)
Aug 11, 2004 9.866 10.04 9.792 9.929 3,848,272 +0.06(+0.64%)
Aug 10, 2004 9.764 9.894 9.735 9.866 2,622,973 +0.15(+1.57%)
Aug 09, 2004 9.790 9.798 9.660 9.713 3,211,313 -0.01(-0.10%)
Aug 06, 2004 9.794 9.847 9.701 9.723 5,038,211 -0.12(-1.18%)
Aug 05, 2004 9.978 9.980 9.827 9.839 3,319,355 -0.09(-0.92%)
Aug 04, 2004 9.861 9.965 9.774 9.931 2,188,348 +0.05(+0.56%)
Aug 03, 2004 9.943 9.969 9.855 9.876 3,220,153 -0.00(-0.02%)
Aug 02, 2004 9.827 9.882 9.768 9.878 2,220,270 +0.05(+0.54%)
Jul 30, 2004 9.845 9.900 9.760 9.825 3,292,345 -0.05(-0.49%)
Jul 29, 2004 9.831 9.906 9.790 9.874 3,085,100 +0.08(+0.85%)
Jul 28, 2004 9.825 9.898 9.656 9.790 3,093,449 -0.05(-0.52%)
Jul 27, 2004 9.672 9.882 9.597 9.841 3,211,313 +0.20(+2.03%)
Jul 26, 2004 9.754 9.770 9.540 9.646 3,498,116 -0.09(-0.90%)
Jul 23, 2004 9.955 9.955 9.686 9.733 4,750,426 -0.22(-2.23%)
Jul 22, 2004 9.978 10.03 9.794 9.955 4,632,070 -0.12(-1.23%)
Jul 21, 2004 10.11 10.21 10.03 10.08 7,063,514 +0.08(+0.81%)
Jul 20, 2004 9.745 10.02 9.709 9.998 5,058,346 +0.26(+2.63%)
Jul 19, 2004 9.896 10.14 9.703 9.741 5,027,898 -0.01(-0.13%)
Jul 16, 2004 9.906 9.947 9.747 9.754 2,887,186 -0.06(-0.60%)
Jul 15, 2004 9.880 9.925 9.802 9.813 4,087,438 -0.07(-0.68%)
Jul 14, 2004 9.876 9.963 9.815 9.880 4,813,778 -0.00(-0.02%)
Jul 13, 2004 9.754 9.882 9.727 9.882 7,874,323 +0.20(+2.08%)
Jul 12, 2004 9.668 9.729 9.570 9.680 3,341,455 +0.02(+0.19%)
Jul 09, 2004 9.784 9.784 9.603 9.662 3,878,229 -0.04(-0.38%)
Jul 08, 2004 9.723 9.807 9.699 9.699 5,235,143 -0.11(-1.08%)
Jul 07, 2004 9.908 9.969 9.802 9.804 3,838,941 -0.10(-1.03%)
Jul 06, 2004 10.08 10.08 9.878 9.906 2,315,053 -0.19(-1.91%)
Jul 02, 2004 10.15 10.19 10.08 10.10 3,985,289 -0.03(-0.32%)
Jul 01, 2004 10.18 10.26 10.01 10.13 5,032,318 -0.07(-0.64%)
Jun 30, 2004 10.20 10.24 10.15 10.20 2,949,556 -0.00(-0.02%)
Jun 29, 2004 10.14 10.20 10.09 10.20 3,170,552 +0.03(+0.30%)
Jun 28, 2004 10.33 10.33 10.15 10.17 3,131,264 -0.10(-0.97%)
Jun 25, 2004 10.25 10.40 10.25 10.27 7,086,105 +0.02(+0.18%)
Jun 24, 2004 10.18 10.26 10.15 10.25 4,127,709 +0.07(+0.68%)
Jun 23, 2004 10.14 10.19 10.02 10.18 5,164,424 +0.01(+0.14%)
Jun 22, 2004 9.890 10.17 9.868 10.17 4,654,661 +0.30(+3.05%)
Jun 21, 2004 10.07 10.08 9.819 9.866 7,479,968 -0.18(-1.80%)
Jun 18, 2004 10.15 10.30 10.05 10.05 3,991,674 -0.10(-1.00%)
Jun 17, 2004 10.27 10.27 10.01 10.15 3,857,112 -0.12(-1.15%)
Jun 16, 2004 10.18 10.28 10.13 10.27 2,793,877 +0.12(+1.14%)
Jun 15, 2004 10.29 10.35 10.15 10.15 3,375,341 -0.05(-0.50%)
Jun 14, 2004 10.29 10.29 10.18 10.20 2,972,147 -0.09(-0.87%)
Jun 10, 2004 10.28 10.30 10.22 10.29 2,632,795 +0.03(+0.30%)
Jun 09, 2004 10.31 10.32 10.24 10.26 3,074,787 -0.05(-0.47%)
Jun 08, 2004 10.40 10.40 10.27 10.31 3,940,108 -0.11(-1.09%)
Jun 07, 2004 10.27 10.44 10.25 10.42 2,994,246 +0.19(+1.87%)
Jun 04, 2004 10.20 10.28 10.15 10.23 3,652,813 +0.11(+1.11%)
Jun 03, 2004 10.15 10.18 10.07 10.12 3,337,035 -0.04(-0.42%)
Jun 02, 2004 10.26 10.28 10.16 10.16 4,695,422 -0.06(-0.60%)
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.