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 30, 2008 20.36 20.87 20.29 20.61 10,584,296 +0.48(+2.38%)
May 29, 2008 20.08 20.51 19.76 20.13 10,890,144 +0.04(+0.21%)
May 28, 2008 20.11 20.16 19.67 20.09 9,164,619 +0.04(+0.18%)
May 27, 2008 19.92 20.18 19.85 20.05 6,146,259 +0.14(+0.73%)
May 26, 2008 20.10 20.16 19.90 19.91 0 +0.00(+0.00%)
May 23, 2008 20.10 20.16 19.90 19.91 7,148,445 -0.33(-1.63%)
May 22, 2008 20.27 20.56 20.08 20.24 9,592,909 -0.04(-0.18%)
May 21, 2008 20.69 20.83 20.27 20.27 9,730,074 -0.42(-2.03%)
May 20, 2008 20.80 20.82 20.50 20.69 7,271,933 -0.44(-2.07%)
May 19, 2008 21.06 21.44 20.91 21.13 6,423,236 +0.12(+0.59%)
May 16, 2008 21.10 21.10 20.77 21.01 5,465,003 -0.11(-0.51%)
May 15, 2008 20.80 21.12 20.74 21.12 5,644,579 +0.30(+1.43%)
May 14, 2008 20.92 21.16 20.72 20.82 8,920,709 -0.02(-0.09%)
May 13, 2008 20.97 21.12 20.69 20.84 5,736,902 -0.03(-0.15%)
May 12, 2008 20.41 20.97 20.32 20.87 5,003,824 +0.52(+2.55%)
May 09, 2008 19.80 20.92 19.71 20.35 7,074,991 +0.50(+2.51%)
May 08, 2008 19.99 20.12 19.69 19.85 7,086,375 -0.11(-0.54%)
May 07, 2008 20.63 20.64 19.95 19.96 9,870,897 -0.81(-3.91%)
May 06, 2008 20.19 20.85 19.93 20.77 8,245,822 +0.31(+1.49%)
May 05, 2008 20.06 20.81 20.22 20.46 7,746,538 -0.27(-1.32%)
May 02, 2008 20.54 20.97 20.30 20.74 10,472,388 +0.28(+1.35%)
May 01, 2008 19.45 20.46 19.33 20.46 12,634,149 +1.09(+5.60%)
Apr 30, 2008 19.67 19.80 19.29 19.37 10,867,008 -0.24(-1.20%)
Apr 29, 2008 19.55 19.68 19.26 19.61 9,759,039 +0.07(+0.36%)
Apr 28, 2008 19.10 19.65 19.08 19.54 13,171,203 +0.47(+2.48%)
Apr 25, 2008 18.95 19.12 18.58 19.07 11,432,143 -0.05(-0.26%)
Apr 24, 2008 18.94 19.25 18.57 19.12 18,438,126 -0.42(-2.13%)
Apr 23, 2008 19.30 19.70 19.15 19.53 10,982,854 +0.22(+1.16%)
Apr 22, 2008 19.92 19.98 19.24 19.31 12,219,502 -0.69(-3.43%)
Apr 21, 2008 20.22 20.33 19.86 19.99 10,344,800 -0.36(-1.77%)
Apr 18, 2008 20.87 21.11 20.26 20.35 14,354,841 -0.47(-2.25%)
Apr 17, 2008 20.96 21.13 20.50 20.82 9,171,028 -0.23(-1.07%)
Apr 16, 2008 20.18 21.10 20.15 21.05 7,795,162 +1.08(+5.38%)
Apr 15, 2008 19.74 20.01 19.66 19.97 6,125,500 +0.38(+1.92%)
Apr 14, 2008 19.77 19.99 19.58 19.60 6,070,797 -0.32(-1.59%)
Apr 11, 2008 20.23 20.46 19.89 19.91 8,419,510 -0.63(-3.04%)
Apr 10, 2008 20.32 20.84 20.19 20.54 8,881,971 +0.26(+1.31%)
Apr 09, 2008 21.29 21.29 20.27 20.27 8,570,799 -0.90(-4.27%)
Apr 08, 2008 20.91 21.42 20.83 21.18 8,842,309 +0.51(+2.47%)
Apr 07, 2008 20.77 21.11 20.54 20.67 6,830,094 +0.06(+0.29%)
Apr 04, 2008 21.00 21.08 20.54 20.61 4,842,124 -0.44(-2.10%)
Apr 03, 2008 20.85 21.44 20.67 21.05 5,797,248 +0.12(+0.55%)
Apr 02, 2008 21.27 21.42 20.83 20.93 7,785,733 -0.36(-1.69%)
Apr 01, 2008 20.10 21.30 20.03 21.30 8,525,873 +1.55(+7.83%)
Mar 31, 2008 19.26 20.04 19.08 19.75 8,539,309 +0.48(+2.50%)
Mar 28, 2008 20.21 20.36 19.26 19.27 9,484,812 -0.99(-4.87%)
Mar 27, 2008 20.66 20.79 20.20 20.25 9,986,026 -0.20(-0.97%)
Mar 26, 2008 20.93 20.93 20.20 20.45 10,226,351 -0.71(-3.36%)
Mar 25, 2008 20.89 21.53 20.76 21.16 8,682,279 +0.25(+1.19%)
Mar 24, 2008 20.31 21.38 20.11 20.91 11,388,769 +0.72(+3.59%)
Mar 21, 2008 19.06 20.22 18.94 20.19 11,197,986 +0.00(+0.02%)
Mar 20, 2008 19.06 20.22 18.94 20.18 11,197,986 +1.22(+6.46%)
Mar 19, 2008 19.81 19.86 18.93 18.96 8,936,473 -0.53(-2.74%)
Mar 18, 2008 18.60 19.51 18.56 19.49 14,937,745 +1.28(+7.02%)
Mar 17, 2008 16.96 18.50 16.96 18.21 13,314,266 -0.20(-1.11%)
Mar 14, 2008 19.08 19.24 18.11 18.42 10,832,523 -0.59(-3.09%)
Mar 13, 2008 18.69 19.24 18.23 19.00 12,490,453 +0.02(+0.09%)
Mar 12, 2008 19.19 19.67 18.91 18.99 9,557,820 -0.25(-1.28%)
Mar 11, 2008 18.63 19.27 18.23 19.23 13,750,408 +1.47(+8.30%)
Mar 10, 2008 18.23 18.51 17.75 17.76 11,229,102 -0.51(-2.80%)
Mar 07, 2008 18.18 18.83 17.94 18.27 8,610,008 -0.10(-0.52%)
Mar 06, 2008 19.03 19.13 18.35 18.37 8,380,315 -0.85(-4.44%)
Mar 05, 2008 19.35 19.51 19.02 19.22 10,508,229 +0.09(+0.45%)
Mar 04, 2008 18.97 19.21 18.69 19.13 10,031,679 -0.03(-0.14%)
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.