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 28, 2004 10.28 10.34 10.21 10.24 2,307,195 -0.04(-0.44%)
May 27, 2004 10.29 10.37 10.19 10.28 2,891,115 +0.04(+0.36%)
May 26, 2004 10.24 10.38 10.17 10.25 3,454,408 -0.02(-0.20%)
May 25, 2004 10.03 10.30 9.882 10.27 4,042,748 +0.24(+2.38%)
May 24, 2004 10.05 10.08 9.900 10.03 3,850,727 +0.05(+0.51%)
May 21, 2004 9.982 10.10 9.923 9.978 3,702,415 +0.05(+0.47%)
May 20, 2004 10.03 10.06 9.843 9.931 4,194,007 -0.07(-0.73%)
May 19, 2004 10.05 10.20 9.982 10.00 6,944,668 -0.02(-0.24%)
May 18, 2004 9.876 10.03 9.861 10.03 6,533,125 +0.16(+1.59%)
May 17, 2004 9.927 9.969 9.794 9.872 5,375,598 -0.18(-1.78%)
May 14, 2004 10.10 10.14 9.931 10.05 8,079,112 -0.10(-0.96%)
May 13, 2004 10.25 10.29 10.14 10.15 6,730,547 -0.10(-1.01%)
May 12, 2004 10.22 10.28 9.957 10.25 9,108,953 -0.00(-0.04%)
May 11, 2004 10.55 10.57 10.18 10.26 17,443,930 -0.43(-4.06%)
May 10, 2004 10.64 10.73 10.44 10.69 6,339,139 -0.05(-0.47%)
May 07, 2004 11.01 11.08 10.70 10.74 3,995,602 -0.27(-2.46%)
May 06, 2004 11.18 11.19 10.98 11.01 4,331,025 -0.18(-1.62%)
May 05, 2004 11.24 11.31 11.16 11.19 3,919,482 -0.02(-0.18%)
May 04, 2004 11.23 11.37 11.17 11.21 4,028,015 -0.01(-0.07%)
May 03, 2004 11.17 11.24 11.11 11.22 3,131,264 +0.06(+0.51%)
Apr 30, 2004 11.31 11.31 11.07 11.16 5,177,193 -0.09(-0.76%)
Apr 29, 2004 11.28 11.40 11.21 11.25 6,114,215 +0.02(+0.18%)
Apr 28, 2004 11.41 11.41 11.19 11.23 4,498,491 -0.20(-1.78%)
Apr 27, 2004 11.30 11.57 11.28 11.43 5,444,352 +0.16(+1.45%)
Apr 26, 2004 11.13 11.30 11.08 11.27 5,343,185 +0.19(+1.73%)
Apr 23, 2004 11.16 11.22 11.00 11.08 4,378,171 +0.00(+0.00%)
Apr 22, 2004 10.75 11.13 10.71 11.08 10,890,669 +0.40(+3.72%)
Apr 21, 2004 10.74 10.78 10.64 10.68 6,760,505 -0.11(-0.98%)
Apr 20, 2004 11.16 11.18 10.79 10.79 5,081,428 -0.23(-2.11%)
Apr 19, 2004 11.18 11.20 10.94 11.02 3,924,393 -0.21(-1.83%)
Apr 16, 2004 11.25 11.26 11.15 11.23 5,947,240 +0.07(+0.64%)
Apr 15, 2004 11.20 11.21 11.02 11.15 4,533,359 +0.01(+0.05%)
Apr 14, 2004 11.30 11.31 11.08 11.15 5,205,186 -0.18(-1.55%)
Apr 13, 2004 11.67 11.69 11.31 11.32 5,651,106 -0.30(-2.54%)
Apr 12, 2004 11.59 11.77 11.59 11.62 2,996,702 +0.04(+0.32%)
Apr 08, 2004 11.64 11.70 11.54 11.58 3,506,956 -0.00(-0.04%)
Apr 07, 2004 11.62 11.71 11.54 11.59 2,920,581 -0.03(-0.26%)
Apr 06, 2004 11.61 11.68 11.57 11.62 2,095,530 -0.02(-0.14%)
Apr 05, 2004 11.59 11.68 11.58 11.63 3,724,023 +0.02(+0.19%)
Apr 02, 2004 11.66 11.68 11.50 11.61 3,796,706 +0.12(+1.06%)
Apr 01, 2004 11.48 11.56 11.43 11.49 3,386,145 +0.15(+1.33%)
Mar 31, 2004 11.39 11.39 11.25 11.34 3,951,403 -0.02(-0.20%)
Mar 30, 2004 11.40 11.47 11.32 11.36 2,981,478 -0.09(-0.78%)
Mar 29, 2004 11.40 11.51 11.36 11.45 2,366,618 +0.11(+0.95%)
Mar 26, 2004 11.26 11.46 11.24 11.34 3,483,383 +0.06(+0.51%)
Mar 25, 2004 11.20 11.32 11.13 11.28 2,866,069 +0.20(+1.78%)
Mar 24, 2004 11.21 11.21 10.95 11.09 5,344,168 -0.10(-0.91%)
Mar 23, 2004 11.30 11.35 11.16 11.19 4,220,036 -0.05(-0.49%)
Mar 22, 2004 11.18 11.40 11.12 11.24 3,415,120 -0.25(-2.16%)
Mar 19, 2004 11.57 11.67 11.45 11.49 3,484,857 -0.08(-0.69%)
Mar 18, 2004 11.60 11.62 11.38 11.57 3,164,658 -0.07(-0.61%)
Mar 17, 2004 11.54 11.67 11.42 11.64 3,201,491 +0.24(+2.11%)
Mar 16, 2004 11.33 11.46 11.29 11.40 3,576,693 +0.15(+1.32%)
Mar 15, 2004 11.43 11.46 11.18 11.25 3,642,991 -0.23(-2.00%)
Mar 12, 2004 11.34 11.50 11.33 11.48 3,107,691 +0.17(+1.46%)
Mar 11, 2004 11.61 11.62 11.31 11.32 4,760,739 -0.29(-2.49%)
Mar 10, 2004 11.84 11.89 11.58 11.61 3,486,821 -0.25(-2.13%)
Mar 09, 2004 11.90 11.97 11.82 11.86 3,706,835 -0.06(-0.51%)
Mar 08, 2004 12.03 12.05 11.91 11.92 2,564,532 -0.09(-0.76%)
Mar 05, 2004 11.95 12.16 11.88 12.01 5,084,866 +0.01(+0.07%)
Mar 04, 2004 11.82 12.01 11.79 12.01 3,494,188 +0.17(+1.45%)
Mar 03, 2004 11.76 11.88 11.76 11.83 2,683,870 +0.07(+0.62%)
Mar 02, 2004 11.75 11.89 11.69 11.76 4,877,621 +0.01(+0.10%)
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.