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 (%)
Feb 28, 2006 21.08 21.16 20.68 20.91 5,733,611 -0.17(-0.82%)
Feb 27, 2006 20.83 21.21 20.82 21.08 4,390,448 +0.30(+1.45%)
Feb 24, 2006 20.67 20.89 20.61 20.78 4,662,518 +0.23(+1.11%)
Feb 23, 2006 20.40 20.77 20.36 20.55 4,699,842 +0.17(+0.83%)
Feb 22, 2006 19.98 20.40 19.95 20.38 5,362,829 +0.44(+2.18%)
Feb 21, 2006 20.16 20.25 19.95 19.95 3,784,920 -0.12(-0.60%)
Feb 17, 2006 20.27 20.27 19.99 20.07 3,956,805 -0.16(-0.82%)
Feb 16, 2006 20.10 20.28 19.95 20.23 4,199,901 +0.17(+0.83%)
Feb 15, 2006 20.23 20.26 19.96 20.07 6,665,722 +0.37(+1.90%)
Feb 14, 2006 19.34 19.71 19.27 19.69 3,936,179 +0.32(+1.65%)
Feb 13, 2006 19.35 19.43 19.30 19.37 4,415,985 +0.10(+0.52%)
Feb 10, 2006 19.13 19.34 18.95 19.27 4,981,243 +0.09(+0.49%)
Feb 09, 2006 19.40 19.46 19.12 19.18 4,473,935 -0.21(-1.07%)
Feb 08, 2006 19.25 19.42 19.16 19.39 3,941,581 +0.13(+0.66%)
Feb 07, 2006 19.77 19.88 19.26 19.26 6,363,203 -0.47(-2.39%)
Feb 06, 2006 19.55 19.76 19.47 19.73 4,216,107 +0.17(+0.86%)
Feb 03, 2006 19.75 19.88 19.44 19.56 5,212,552 -0.42(-2.09%)
Feb 02, 2006 20.18 20.20 19.88 19.98 4,308,925 -0.17(-0.84%)
Feb 01, 2006 19.95 20.21 19.89 20.15 4,810,340 +0.09(+0.46%)
Jan 31, 2006 20.39 20.40 19.94 20.06 5,184,068 -0.29(-1.40%)
Jan 30, 2006 20.63 20.69 20.33 20.34 2,324,384 -0.20(-0.99%)
Jan 27, 2006 20.93 20.93 20.45 20.55 4,820,653 +0.02(+0.10%)
Jan 26, 2006 20.22 20.64 20.14 20.53 6,416,242 +0.71(+3.60%)
Jan 25, 2006 19.95 20.02 19.80 19.81 5,042,631 -0.13(-0.64%)
Jan 24, 2006 19.83 19.98 19.77 19.94 3,696,030 +0.13(+0.66%)
Jan 23, 2006 19.75 20.15 19.75 19.81 2,743,784 +0.07(+0.33%)
Jan 20, 2006 20.11 20.49 19.67 19.75 5,649,142 -0.19(-0.93%)
Jan 19, 2006 19.70 20.05 19.70 19.93 3,193,142 +0.34(+1.74%)
Jan 18, 2006 19.68 19.91 19.51 19.59 3,791,304 -0.14(-0.71%)
Jan 17, 2006 19.84 19.91 19.67 19.73 3,232,430 -0.23(-1.15%)
Jan 13, 2006 20.15 20.22 19.86 19.96 2,417,693 -0.14(-0.71%)
Jan 12, 2006 20.31 20.48 20.04 20.10 4,129,182 -0.17(-0.85%)
Jan 11, 2006 19.91 20.40 19.91 20.28 4,911,998 +0.36(+1.81%)
Jan 10, 2006 19.73 19.94 19.73 19.92 3,104,253 +0.01(+0.04%)
Jan 09, 2006 19.55 19.95 19.54 19.91 3,094,922 +0.39(+2.01%)
Jan 06, 2006 19.55 19.66 19.44 19.52 4,007,880 +0.19(+0.99%)
Jan 05, 2006 19.51 19.52 19.26 19.32 4,177,801 -0.23(-1.17%)
Jan 04, 2006 19.55 19.62 19.40 19.55 4,160,613 +0.02(+0.13%)
Jan 03, 2006 19.34 19.57 19.00 19.53 4,760,248 +0.38(+2.01%)
Dec 30, 2005 19.19 19.24 19.07 19.14 2,067,537 -0.10(-0.50%)
Dec 29, 2005 19.44 19.45 19.14 19.24 2,380,860 -0.11(-0.55%)
Dec 28, 2005 19.22 19.39 19.17 19.34 2,142,676 +0.07(+0.35%)
Dec 27, 2005 19.79 19.80 19.28 19.28 2,948,574 -0.37(-1.87%)
Dec 23, 2005 19.72 19.73 19.55 19.64 1,649,119 +0.09(+0.44%)
Dec 22, 2005 19.55 19.59 19.37 19.56 3,201,982 +0.01(+0.07%)
Dec 21, 2005 19.64 19.72 19.43 19.54 3,117,513 +0.05(+0.25%)
Dec 20, 2005 19.65 19.65 19.42 19.49 3,838,450 +0.05(+0.28%)
Dec 19, 2005 19.98 19.99 19.42 19.44 5,331,399 -0.31(-1.59%)
Dec 16, 2005 19.90 19.94 19.66 19.75 3,505,974 -0.11(-0.54%)
Dec 15, 2005 19.95 20.03 19.82 19.86 3,818,806 +0.01(+0.07%)
Dec 14, 2005 19.93 20.00 19.69 19.85 5,553,377 +0.03(+0.13%)
Dec 13, 2005 19.59 19.89 19.41 19.82 4,212,178 +0.19(+0.98%)
Dec 12, 2005 19.57 19.79 19.57 19.63 5,492,971 -0.31(-1.53%)
Dec 09, 2005 19.75 20.10 19.59 19.93 4,811,813 +0.35(+1.79%)
Dec 08, 2005 19.78 19.78 19.40 19.58 5,736,067 -0.11(-0.54%)
Dec 07, 2005 19.74 19.78 19.59 19.69 6,005,190 -0.06(-0.31%)
Dec 06, 2005 19.58 19.85 19.45 19.75 6,425,573 +0.33(+1.71%)
Dec 05, 2005 19.35 19.46 19.18 19.42 4,040,784 +0.13(+0.68%)
Dec 02, 2005 19.27 19.38 19.20 19.29 2,560,112 -0.00(-0.01%)
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.