Skip to main content

Franklin Resources (NY: BEN )

20.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 24.98 25.42 24.92 25.38 2,911,377 +0.64(+2.59%)
Mar 30, 2023 24.96 25.00 24.60 24.74 1,874,280 +0.03(+0.11%)
Mar 29, 2023 24.87 24.94 24.54 24.71 2,367,816 +0.15(+0.61%)
Mar 28, 2023 24.58 24.75 24.37 24.56 1,840,295 -0.07(-0.26%)
Mar 27, 2023 24.92 25.02 24.39 24.63 3,204,133 +0.14(+0.57%)
Mar 24, 2023 24.02 24.59 23.84 24.49 3,069,896 +0.09(+0.38%)
Mar 23, 2023 24.66 25.01 24.18 24.40 2,908,217 -0.10(-0.42%)
Mar 22, 2023 25.03 25.20 24.49 24.50 4,610,507 -0.60(-2.38%)
Mar 21, 2023 25.15 25.28 24.97 25.09 3,344,253 +0.56(+2.28%)
Mar 20, 2023 24.84 24.92 24.35 24.54 4,003,164 +0.07(+0.27%)
Mar 17, 2023 24.81 24.84 24.32 24.47 20,439,100 -0.64(-2.56%)
Mar 16, 2023 24.81 25.49 24.37 25.11 4,332,381 +0.06(+0.22%)
Mar 15, 2023 24.82 25.25 24.54 25.06 5,822,298 -0.39(-1.54%)
Mar 14, 2023 25.92 26.07 25.10 25.45 5,478,038 +0.25(+1.00%)
Mar 13, 2023 24.74 25.85 24.31 25.20 9,299,758 -0.48(-1.89%)
Mar 10, 2023 25.88 26.33 25.31 25.68 5,741,831 -0.24(-0.93%)
Mar 09, 2023 26.65 26.85 25.87 25.92 3,515,890 -0.75(-2.79%)
Mar 08, 2023 26.34 26.82 26.24 26.67 3,389,972 +0.35(+1.35%)
Mar 07, 2023 27.19 27.32 26.26 26.31 3,785,145 -0.90(-3.32%)
Mar 06, 2023 27.66 27.76 27.19 27.22 2,839,995 -0.34(-1.25%)
Mar 03, 2023 27.31 27.59 27.02 27.56 2,099,523 +0.49(+1.82%)
Mar 02, 2023 26.72 27.19 26.58 27.07 2,343,827 -0.04(-0.14%)
Mar 01, 2023 27.31 27.42 26.66 27.11 3,718,668 -0.34(-1.26%)
Feb 28, 2023 27.56 27.81 27.41 27.45 4,797,968 +0.00(+0.00%)
Feb 27, 2023 27.74 27.85 27.44 27.45 2,579,810 +0.17(+0.61%)
Feb 24, 2023 27.26 27.40 27.05 27.28 2,714,917 -0.44(-1.58%)
Feb 23, 2023 28.00 28.16 27.32 27.72 2,090,653 -0.01(-0.03%)
Feb 22, 2023 27.85 28.19 27.53 27.73 2,607,823 -0.12(-0.43%)
Feb 21, 2023 28.69 28.83 27.68 27.85 2,891,877 -1.33(-4.56%)
Feb 17, 2023 28.95 29.19 28.73 29.18 3,466,330 +0.12(+0.42%)
Feb 16, 2023 29.05 29.43 28.83 29.06 2,177,216 -0.50(-1.70%)
Feb 15, 2023 29.26 29.60 29.16 29.57 2,000,059 +0.03(+0.09%)
Feb 14, 2023 29.42 29.74 29.04 29.54 2,634,272 -0.05(-0.16%)
Feb 13, 2023 28.83 29.60 28.72 29.58 2,861,762 +0.78(+2.72%)
Feb 10, 2023 28.57 28.87 28.19 28.80 5,974,498 +0.08(+0.29%)
Feb 09, 2023 29.51 29.70 28.55 28.72 3,419,916 -0.62(-2.13%)
Feb 08, 2023 29.69 29.92 29.26 29.34 2,848,219 -0.58(-1.93%)
Feb 07, 2023 29.77 30.41 29.65 29.92 3,363,565 +0.00(+0.00%)
Feb 06, 2023 30.63 30.63 29.83 29.92 3,425,421 -1.07(-3.46%)
Feb 03, 2023 30.95 31.50 30.73 30.99 6,660,891 -0.51(-1.63%)
Feb 02, 2023 30.27 32.01 30.20 31.50 6,563,638 +1.69(+5.65%)
Feb 01, 2023 28.83 30.04 28.47 29.82 6,159,568 +0.75(+2.60%)
Jan 31, 2023 28.97 29.28 28.59 29.06 18,019,634 -0.06(-0.19%)
Jan 30, 2023 28.09 29.63 27.81 29.12 8,814,009 +0.50(+1.76%)
Jan 27, 2023 28.18 28.66 27.87 28.62 6,392,718 +0.40(+1.42%)
Jan 26, 2023 28.24 28.47 27.80 28.21 4,781,856 +0.09(+0.33%)
Jan 25, 2023 27.41 28.13 27.02 28.12 4,063,894 +0.24(+0.87%)
Jan 24, 2023 27.94 28.36 27.82 27.88 3,133,302 -0.39(-1.38%)
Jan 23, 2023 28.00 28.50 27.91 28.27 3,354,602 +0.29(+1.03%)
Jan 20, 2023 27.48 28.06 27.21 27.98 2,832,676 +0.65(+2.39%)
Jan 19, 2023 27.42 27.48 27.06 27.33 3,959,711 -0.53(-1.91%)
Jan 18, 2023 27.80 28.33 27.71 27.86 5,487,796 +0.12(+0.44%)
Jan 17, 2023 27.99 28.09 27.68 27.74 2,601,551 -0.27(-0.96%)
Jan 13, 2023 27.50 28.11 27.37 28.01 3,576,253 +0.22(+0.80%)
Jan 12, 2023 27.63 27.99 27.19 27.79 4,759,944 +0.34(+1.22%)
Jan 11, 2023 27.40 27.59 27.27 27.45 3,642,033 +0.30(+1.10%)
Jan 10, 2023 26.55 27.18 26.50 27.15 2,749,991 +0.60(+2.24%)
Jan 09, 2023 26.58 26.99 26.33 26.56 3,779,926 +0.12(+0.46%)
Jan 06, 2023 25.80 26.46 25.70 26.44 3,102,030 +0.98(+3.84%)
Jan 05, 2023 25.70 25.83 25.29 25.46 2,099,046 -0.47(-1.80%)
Jan 04, 2023 25.62 26.07 25.51 25.92 3,704,507 +0.66(+2.62%)
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.