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 (%)
Nov 28, 2014 38.11 38.11 37.82 37.87 992,306 -0.12(-0.32%)
Nov 26, 2014 38.12 37.99 37.99 37.99 1,359,093 -0.05(-0.14%)
Nov 25, 2014 37.99 38.14 37.71 38.04 2,226,889 +0.05(+0.14%)
Nov 24, 2014 38.13 38.26 37.83 37.99 1,429,941 +0.03(+0.09%)
Nov 21, 2014 37.92 38.09 37.81 37.95 1,884,780 +0.29(+0.76%)
Nov 20, 2014 37.27 37.85 37.27 37.67 1,795,204 +0.09(+0.25%)
Nov 19, 2014 37.57 37.63 37.15 37.57 1,623,907 +0.03(+0.07%)
Nov 18, 2014 37.49 37.72 37.33 37.55 1,065,342 +0.11(+0.28%)
Nov 17, 2014 37.51 37.54 37.28 37.44 1,172,657 -0.11(-0.28%)
Nov 14, 2014 37.75 37.89 37.52 37.55 1,261,838 -0.28(-0.74%)
Nov 13, 2014 38.01 38.13 37.63 37.83 1,216,377 -0.11(-0.30%)
Nov 12, 2014 37.75 37.99 37.65 37.94 1,275,954 -0.01(-0.04%)
Nov 11, 2014 37.70 37.99 37.67 37.95 1,997,993 +0.28(+0.74%)
Nov 10, 2014 37.94 37.99 37.61 37.67 2,194,043 -0.27(-0.72%)
Nov 07, 2014 37.49 37.98 37.32 37.95 2,587,130 +0.45(+1.19%)
Nov 06, 2014 37.34 37.53 37.22 37.50 1,576,647 +0.29(+0.79%)
Nov 05, 2014 37.28 37.42 37.09 37.21 1,996,341 +0.13(+0.34%)
Nov 04, 2014 36.95 37.14 36.70 37.08 1,664,942 +0.04(+0.11%)
Nov 03, 2014 37.02 37.25 36.82 37.04 2,235,271 +0.01(+0.02%)
Oct 31, 2014 36.95 37.15 36.78 37.03 2,125,372 +0.55(+1.50%)
Oct 30, 2014 36.05 36.63 36.05 36.49 1,744,116 +0.28(+0.77%)
Oct 29, 2014 36.31 36.36 35.94 36.21 2,393,827 +0.01(+0.02%)
Oct 28, 2014 36.08 36.22 35.78 36.20 2,112,226 +0.31(+0.85%)
Oct 27, 2014 35.28 35.93 34.91 35.90 2,568,377 +0.33(+0.92%)
Oct 24, 2014 35.10 35.62 34.96 35.57 2,719,489 +0.35(+0.98%)
Oct 23, 2014 35.14 35.42 34.88 35.22 3,202,529 +0.51(+1.48%)
Oct 22, 2014 35.26 35.28 34.68 34.71 2,516,554 -0.54(-1.53%)
Oct 21, 2014 34.89 35.29 34.81 35.25 2,543,446 +0.69(+2.00%)
Oct 20, 2014 34.24 34.59 34.08 34.56 3,016,109 +0.12(+0.35%)
Oct 17, 2014 34.34 34.61 34.09 34.44 4,014,674 +0.53(+1.55%)
Oct 16, 2014 32.85 34.16 32.83 33.91 3,977,682 +0.26(+0.77%)
Oct 15, 2014 33.18 33.82 32.71 33.65 4,988,597 -0.15(-0.43%)
Oct 14, 2014 33.65 34.10 33.64 33.80 5,709,879 +0.30(+0.89%)
Oct 13, 2014 33.84 34.26 33.46 33.50 4,979,053 -0.30(-0.89%)
Oct 10, 2014 34.22 34.34 33.70 33.80 5,251,571 -0.45(-1.32%)
Oct 09, 2014 35.88 35.92 34.25 34.25 7,840,145 -1.65(-4.60%)
Oct 08, 2014 35.57 35.96 35.07 35.90 4,472,327 +0.33(+0.92%)
Oct 07, 2014 35.98 36.05 35.48 35.58 4,594,442 -0.73(-2.00%)
Oct 06, 2014 36.67 36.71 36.14 36.30 1,753,642 -0.10(-0.27%)
Oct 03, 2014 36.53 36.65 36.35 36.40 3,575,518 +0.07(+0.18%)
Oct 02, 2014 36.00 36.42 35.76 36.33 5,164,452 +0.26(+0.72%)
Oct 01, 2014 36.29 36.31 35.82 36.08 7,125,827 -0.29(-0.81%)
Sep 30, 2014 36.61 36.67 36.27 36.37 3,265,182 -0.13(-0.35%)
Sep 29, 2014 36.15 36.58 35.99 36.49 3,559,674 -0.13(-0.36%)
Sep 26, 2014 36.42 36.91 36.33 36.63 3,462,817 +0.45(+1.23%)
Sep 25, 2014 36.63 36.75 35.96 36.18 2,990,052 -0.69(-1.87%)
Sep 24, 2014 36.42 36.89 36.31 36.87 1,819,526 +0.53(+1.46%)
Sep 23, 2014 36.52 36.84 36.33 36.34 2,000,656 -0.25(-0.67%)
Sep 22, 2014 37.05 37.07 36.51 36.59 1,574,760 -0.50(-1.34%)
Sep 19, 2014 37.78 37.86 36.97 37.09 5,331,301 -0.57(-1.52%)
Sep 18, 2014 37.29 37.67 37.29 37.66 2,004,460 +0.56(+1.52%)
Sep 17, 2014 37.05 37.38 36.95 37.09 2,177,954 +0.11(+0.29%)
Sep 16, 2014 36.73 37.15 36.49 36.99 1,810,891 +0.19(+0.51%)
Sep 15, 2014 36.83 36.84 36.64 36.80 1,465,333 -0.05(-0.13%)
Sep 12, 2014 37.07 37.24 36.73 36.85 2,119,405 -0.22(-0.59%)
Sep 11, 2014 36.78 37.13 36.78 37.07 1,992,914 +0.12(+0.32%)
Sep 10, 2014 37.13 37.36 36.83 36.95 2,269,195 -0.15(-0.39%)
Sep 09, 2014 37.42 37.42 37.00 37.09 2,375,481 -0.40(-1.06%)
Sep 08, 2014 37.61 37.70 37.26 37.49 2,104,713 -0.27(-0.72%)
Sep 05, 2014 37.50 37.78 37.23 37.76 1,981,786 +0.21(+0.57%)
Sep 04, 2014 37.56 38.04 37.42 37.55 1,857,038 +0.01(+0.04%)
Sep 03, 2014 37.72 37.94 37.37 37.54 1,683,317 -0.07(-0.19%)
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.