Franklin Resources (NY: BEN )

20.39 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.06 26.41 25.93 26.39 7,603,607 +0.30(+1.16%)
Nov 29, 2018 25.91 26.21 25.88 26.09 4,235,473 -0.03(-0.12%)
Nov 28, 2018 25.96 26.13 25.44 26.12 5,451,812 +0.12(+0.45%)
Nov 27, 2018 25.89 26.04 25.70 26.00 3,808,868 +0.04(+0.15%)
Nov 26, 2018 25.67 26.21 25.57 25.96 5,970,316 +0.59(+2.33%)
Nov 23, 2018 24.94 25.61 24.89 25.37 2,222,298 +0.24(+0.96%)
Nov 21, 2018 25.13 25.13 25.13 0 +0.30(+1.22%)
Nov 20, 2018 24.89 24.98 24.56 24.83 5,885,889 -0.26(-1.06%)
Nov 19, 2018 24.91 25.26 24.77 25.09 4,670,779 +0.23(+0.91%)
Nov 16, 2018 24.40 24.92 24.32 24.87 4,274,975 +0.27(+1.11%)
Nov 15, 2018 23.69 24.66 23.64 24.59 5,026,133 +0.60(+2.50%)
Nov 14, 2018 24.31 24.35 23.62 23.99 3,720,724 -0.22(-0.90%)
Nov 13, 2018 24.19 24.70 24.05 24.21 4,154,426 +0.10(+0.42%)
Nov 12, 2018 23.98 24.39 23.98 24.11 3,737,094 +0.07(+0.29%)
Nov 09, 2018 24.35 24.45 23.68 24.04 5,396,075 -0.60(-2.43%)
Nov 08, 2018 24.38 24.80 24.38 24.64 2,927,937 +0.09(+0.38%)
Nov 07, 2018 24.47 24.56 23.88 24.55 2,827,383 +0.23(+0.93%)
Nov 06, 2018 24.01 24.33 23.96 24.32 2,119,409 +0.32(+1.33%)
Nov 05, 2018 23.90 24.20 23.80 24.00 2,912,212 +0.09(+0.39%)
Nov 02, 2018 24.34 24.45 23.71 23.91 2,941,364 -0.23(-0.97%)
Nov 01, 2018 23.95 24.19 23.85 24.14 3,738,397 +0.39(+1.64%)
Oct 31, 2018 24.29 24.35 23.74 23.75 8,025,101 -0.37(-1.55%)
Oct 30, 2018 23.18 24.15 23.18 24.13 8,444,884 +1.05(+4.56%)
Oct 29, 2018 23.14 24.07 22.80 23.08 5,970,278 +0.25(+1.09%)
Oct 26, 2018 22.58 23.01 22.34 22.83 7,172,553 -0.02(-0.10%)
Oct 25, 2018 22.32 23.45 21.98 22.85 10,246,742 +0.79(+3.56%)
Oct 24, 2018 22.46 22.73 22.00 22.06 7,346,201 -0.40(-1.77%)
Oct 23, 2018 22.23 22.69 21.98 22.46 7,019,409 -0.16(-0.69%)
Oct 22, 2018 22.84 23.36 22.62 22.62 5,169,589 -0.56(-2.42%)
Oct 19, 2018 22.71 23.29 22.58 23.18 4,172,379 +0.47(+2.06%)
Oct 18, 2018 23.22 23.42 22.62 22.71 5,531,745 -0.57(-2.44%)
Oct 17, 2018 22.97 23.46 22.90 23.28 4,498,393 +0.23(+0.98%)
Oct 16, 2018 22.76 23.08 22.38 23.05 5,403,980 +0.51(+2.25%)
Oct 15, 2018 22.23 22.79 22.11 22.55 4,414,341 +0.32(+1.44%)
Oct 12, 2018 22.65 22.73 21.90 22.23 4,752,126 +0.00(+0.00%)
Oct 11, 2018 22.96 23.12 22.21 22.23 7,320,172 -0.82(-3.55%)
Oct 10, 2018 23.79 24.01 23.03 23.04 5,866,337 -0.76(-3.17%)
Oct 09, 2018 23.99 24.05 23.60 23.80 3,655,160 -0.30(-1.23%)
Oct 08, 2018 23.62 24.15 23.62 24.10 3,943,448 +0.32(+1.34%)
Oct 05, 2018 23.86 24.13 23.64 23.78 2,692,259 -0.07(-0.29%)
Oct 04, 2018 23.60 23.87 23.53 23.85 3,264,856 +0.23(+0.99%)
Oct 03, 2018 23.88 24.07 23.59 23.61 6,775,002 -0.13(-0.56%)
Oct 02, 2018 23.79 24.07 23.55 23.75 5,096,470 +0.00(+0.00%)
Oct 01, 2018 23.73 23.86 23.54 23.75 3,908,242 +0.06(+0.26%)
Sep 28, 2018 23.94 24.10 23.67 23.68 3,609,710 -0.48(-2.00%)
Sep 27, 2018 24.44 24.44 24.10 24.17 4,064,738 -0.09(-0.35%)
Sep 26, 2018 24.44 24.68 24.23 24.25 3,018,729 -0.20(-0.82%)
Sep 25, 2018 25.05 25.05 24.41 24.45 4,225,180 -0.55(-2.20%)
Sep 24, 2018 25.28 25.53 24.91 25.00 5,510,671 -0.37(-1.46%)
Sep 21, 2018 25.49 25.78 25.27 25.37 11,439,852 -0.08(-0.30%)
Sep 20, 2018 25.23 25.76 25.23 25.45 8,553,780 +0.36(+1.42%)
Sep 19, 2018 24.59 25.14 24.48 25.09 6,153,760 +0.63(+2.56%)
Sep 18, 2018 24.71 24.74 24.39 24.47 3,303,301 -0.13(-0.53%)
Sep 17, 2018 24.70 24.75 24.44 24.60 3,488,885 -0.08(-0.31%)
Sep 14, 2018 24.31 24.69 24.31 24.68 3,068,383 +0.46(+1.88%)
Sep 13, 2018 24.42 24.50 24.06 24.22 3,518,689 -0.01(-0.03%)
Sep 12, 2018 24.03 24.40 23.92 24.23 4,677,495 +0.17(+0.71%)
Sep 11, 2018 23.90 24.35 23.67 24.06 6,561,417 -0.09(-0.35%)
Sep 10, 2018 23.47 24.18 23.47 24.14 6,283,210 +0.84(+3.62%)
Sep 07, 2018 23.33 23.43 23.15 23.30 4,565,903 -0.09(-0.40%)
Sep 06, 2018 23.55 24.01 23.30 23.39 6,799,640 -0.90(-3.69%)
Sep 05, 2018 24.08 24.61 24.01 24.29 7,888,859 +0.12(+0.51%)
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.