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, 2011 25.82 25.88 25.61 25.80 3,395,518 +0.14(+0.54%)
Feb 25, 2011 25.62 25.76 25.51 25.66 2,844,278 +0.24(+0.95%)
Feb 24, 2011 25.45 25.65 25.06 25.42 5,184,228 +0.04(+0.17%)
Feb 23, 2011 25.70 25.98 25.09 25.38 5,638,909 -0.29(-1.14%)
Feb 22, 2011 26.43 26.43 25.61 25.67 5,215,186 -1.12(-4.16%)
Feb 18, 2011 26.64 26.80 26.47 26.79 4,525,583 +0.15(+0.55%)
Feb 17, 2011 26.49 26.67 26.47 26.64 3,335,817 -0.10(-0.37%)
Feb 16, 2011 26.76 26.90 26.49 26.74 3,983,772 +0.04(+0.15%)
Feb 15, 2011 26.46 26.77 26.39 26.70 5,461,170 +0.19(+0.72%)
Feb 14, 2011 26.35 26.52 26.23 26.51 4,395,062 +0.10(+0.38%)
Feb 11, 2011 25.92 26.51 25.88 26.41 5,085,591 +0.33(+1.28%)
Feb 10, 2011 25.68 26.11 25.62 26.07 3,345,033 +0.18(+0.68%)
Feb 09, 2011 26.01 25.91 25.64 25.90 5,634,494 -0.11(-0.43%)
Feb 08, 2011 25.61 26.01 25.53 26.01 5,495,653 +0.40(+1.56%)
Feb 07, 2011 25.20 25.66 25.14 25.61 3,309,699 +0.46(+1.82%)
Feb 04, 2011 25.00 25.28 24.81 25.15 2,641,905 +0.23(+0.94%)
Feb 03, 2011 24.98 25.07 24.62 24.92 4,348,296 -0.12(-0.48%)
Feb 02, 2011 25.29 25.32 25.00 25.04 2,925,682 -0.35(-1.38%)
Feb 01, 2011 25.05 25.56 24.89 25.39 6,022,926 +0.60(+2.44%)
Jan 31, 2011 24.98 25.08 24.75 24.78 4,521,084 -0.04(-0.16%)
Jan 28, 2011 25.37 25.50 24.67 24.82 5,795,763 -0.39(-1.54%)
Jan 27, 2011 25.02 25.47 24.85 25.21 7,095,115 +0.49(+1.99%)
Jan 26, 2011 24.66 24.79 24.47 24.72 5,921,956 +0.08(+0.33%)
Jan 25, 2011 24.44 24.65 24.29 24.64 4,289,379 +0.12(+0.49%)
Jan 24, 2011 24.33 24.60 24.33 24.52 4,858,876 +0.19(+0.78%)
Jan 21, 2011 24.37 24.51 24.25 24.33 5,201,433 +0.03(+0.14%)
Jan 20, 2011 24.24 24.41 24.02 24.29 4,490,988 +0.05(+0.21%)
Jan 19, 2011 24.53 24.60 24.21 24.24 4,607,668 -0.47(-1.89%)
Jan 18, 2011 24.97 24.97 24.61 24.71 4,232,507 -0.19(-0.76%)
Jan 14, 2011 24.44 24.93 24.36 24.90 6,127,036 +0.40(+1.64%)
Jan 13, 2011 24.24 24.50 24.15 24.50 5,477,148 +0.26(+1.06%)
Jan 12, 2011 24.01 24.26 23.96 24.24 5,104,660 +0.44(+1.86%)
Jan 11, 2011 23.54 24.09 23.52 23.80 8,673,142 +0.60(+2.59%)
Jan 10, 2011 22.86 23.30 22.73 23.20 6,884,641 +0.25(+1.11%)
Jan 07, 2011 22.52 23.05 22.46 22.94 7,605,480 +0.40(+1.78%)
Jan 06, 2011 22.68 22.80 22.51 22.54 10,621,116 -0.12(-0.52%)
Jan 05, 2011 22.63 22.81 22.25 22.66 14,115,360 -0.38(-1.64%)
Jan 04, 2011 23.43 23.47 23.02 23.04 8,908,800 -0.21(-0.90%)
Jan 03, 2011 23.00 23.40 22.98 23.25 5,748,151 +0.40(+1.76%)
Dec 31, 2010 22.62 22.94 22.61 22.84 3,485,038 +0.15(+0.64%)
Dec 30, 2010 22.57 22.73 22.49 22.70 2,448,003 +0.08(+0.35%)
Dec 29, 2010 22.65 22.76 22.57 22.62 2,744,000 -0.00(-0.01%)
Dec 28, 2010 22.65 22.67 22.55 22.62 2,674,784 +0.01(+0.05%)
Dec 27, 2010 22.12 22.75 22.09 22.61 5,385,739 +0.36(+1.62%)
Dec 23, 2010 22.48 22.51 22.09 22.25 7,249,158 -0.29(-1.28%)
Dec 22, 2010 22.72 22.85 22.39 22.54 10,243,486 -0.40(-1.73%)
Dec 21, 2010 22.93 23.02 22.88 22.93 7,206,351 +0.04(+0.18%)
Dec 20, 2010 23.08 23.19 22.68 22.89 10,953,124 -0.59(-2.53%)
Dec 17, 2010 23.61 23.72 23.19 23.49 11,310,585 -0.35(-1.47%)
Dec 16, 2010 23.97 23.97 23.63 23.84 3,047,288 -0.09(-0.39%)
Dec 15, 2010 23.79 24.21 23.75 23.93 4,771,742 +0.07(+0.28%)
Dec 14, 2010 24.01 24.14 23.80 23.86 3,262,475 -0.20(-0.83%)
Dec 13, 2010 24.29 24.29 23.98 24.06 3,131,975 -0.13(-0.55%)
Dec 10, 2010 24.17 24.32 23.91 24.20 7,429,253 +0.13(+0.53%)
Dec 09, 2010 24.56 24.59 23.77 24.07 10,348,022 -0.30(-1.24%)
Dec 08, 2010 24.42 24.47 24.15 24.37 4,299,219 +0.01(+0.05%)
Dec 07, 2010 24.63 24.74 24.32 24.36 5,720,349 -0.05(-0.22%)
Dec 06, 2010 24.46 24.51 24.31 24.41 5,990,064 -0.18(-0.75%)
Dec 03, 2010 24.47 24.64 24.07 24.60 4,010,812 +0.01(+0.04%)
Dec 02, 2010 24.15 24.62 24.12 24.59 4,046,329 +0.48(+1.99%)
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.