Skip to main content

Franklin Resources (NY: BEN )

31.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 31.10 31.43 30.70 31.20 16,785,120 -0.06(-0.19%)
Jan 30, 2023 30.16 31.81 29.86 31.26 8,210,167 +0.54(+1.76%)
Jan 27, 2023 30.25 30.77 29.93 30.72 5,954,757 +0.43(+1.42%)
Jan 26, 2023 30.32 30.56 29.84 30.29 4,454,254 +0.10(+0.33%)
Jan 25, 2023 29.43 30.20 29.00 30.19 3,785,480 +0.26(+0.87%)
Jan 24, 2023 30.00 30.45 29.86 29.93 2,918,642 -0.42(-1.38%)
Jan 23, 2023 30.06 30.60 29.96 30.35 3,124,781 +0.31(+1.03%)
Jan 20, 2023 29.50 30.12 29.21 30.04 2,638,612 +0.70(+2.39%)
Jan 19, 2023 29.44 29.50 29.05 29.34 3,688,434 -0.57(-1.91%)
Jan 18, 2023 29.85 30.41 29.75 29.91 5,111,831 +0.13(+0.44%)
Jan 17, 2023 30.05 30.16 29.72 29.78 2,423,321 -0.29(-0.96%)
Jan 13, 2023 29.52 30.18 29.38 30.07 3,331,247 +0.24(+0.80%)
Jan 12, 2023 29.66 30.05 29.20 29.83 4,433,844 +0.36(+1.22%)
Jan 11, 2023 29.41 29.62 29.28 29.47 3,392,520 +0.32(+1.10%)
Jan 10, 2023 28.50 29.18 28.45 29.15 2,561,591 +0.64(+2.24%)
Jan 09, 2023 28.53 28.97 28.27 28.51 3,520,966 +0.13(+0.46%)
Jan 06, 2023 27.70 28.41 27.59 28.38 2,889,512 +1.05(+3.84%)
Jan 05, 2023 27.59 27.73 27.15 27.33 1,955,242 -0.50(-1.80%)
Jan 04, 2023 27.50 27.99 27.39 27.83 3,450,714 +0.71(+2.62%)
Jan 03, 2023 26.82 27.37 26.70 27.12 4,213,547 +0.74(+2.81%)
Dec 30, 2022 26.50 26.67 26.08 26.38 2,771,266 -0.45(-1.68%)
Dec 29, 2022 26.09 27.06 26.05 26.83 2,391,385 +0.97(+3.75%)
Dec 28, 2022 26.56 26.76 25.84 25.86 2,393,539 -0.74(-2.79%)
Dec 27, 2022 26.54 26.71 26.37 26.60 3,995,249 +0.06(+0.22%)
Dec 23, 2022 26.22 26.57 26.13 26.54 2,025,902 +0.26(+0.98%)
Dec 22, 2022 26.27 26.44 25.63 26.29 2,396,178 -0.32(-1.19%)
Dec 21, 2022 26.06 26.76 26.06 26.60 2,495,677 +0.89(+3.46%)
Dec 20, 2022 25.42 25.78 25.29 25.71 2,814,153 +0.23(+0.89%)
Dec 19, 2022 25.47 25.71 25.25 25.48 3,183,155 +0.04(+0.16%)
Dec 16, 2022 25.39 25.88 25.11 25.44 7,868,319 -0.34(-1.30%)
Dec 15, 2022 26.35 26.35 25.67 25.78 4,069,189 -1.01(-3.76%)
Dec 14, 2022 27.18 27.61 26.61 26.79 4,213,195 -0.59(-2.17%)
Dec 13, 2022 27.80 28.48 26.77 27.38 5,337,442 +0.65(+2.44%)
Dec 12, 2022 26.30 26.73 26.06 26.73 3,025,242 +0.44(+1.69%)
Dec 09, 2022 26.50 26.81 26.21 26.29 2,074,835 -0.28(-1.04%)
Dec 08, 2022 26.60 26.68 26.36 26.56 1,960,290 +0.09(+0.34%)
Dec 07, 2022 26.22 26.88 26.09 26.47 2,787,878 +0.18(+0.68%)
Dec 06, 2022 26.75 26.79 26.11 26.30 3,462,742 -0.50(-1.88%)
Dec 05, 2022 26.81 27.06 26.49 26.80 2,954,992 -0.14(-0.51%)
Dec 02, 2022 26.64 27.06 26.30 26.94 3,389,269 -0.03(-0.11%)
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.