Franklin Resources (NY: BEN )

20.81 -0.06 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.08 17.44 17.03 17.27 2,883,188 +0.26(+1.55%)
Sep 29, 2020 17.05 17.13 16.79 17.01 2,614,583 -0.14(-0.79%)
Sep 28, 2020 16.75 17.24 16.74 17.14 3,466,422 +0.70(+4.23%)
Sep 25, 2020 16.05 16.53 16.04 16.45 3,182,041 +0.31(+1.92%)
Sep 24, 2020 16.36 16.43 16.00 16.14 3,365,313 -0.26(-1.58%)
Sep 23, 2020 16.67 17.06 16.40 16.40 3,341,889 -0.24(-1.46%)
Sep 22, 2020 16.80 16.99 16.38 16.64 3,218,571 -0.19(-1.14%)
Sep 21, 2020 17.33 17.60 16.77 16.83 5,033,151 -0.94(-5.28%)
Sep 18, 2020 17.55 17.92 17.50 17.77 6,506,056 +0.18(+1.05%)
Sep 17, 2020 17.39 17.61 17.28 17.59 2,594,716 -0.05(-0.29%)
Sep 16, 2020 17.09 17.91 17.06 17.64 2,913,069 +0.56(+3.29%)
Sep 15, 2020 17.10 17.25 17.06 17.08 2,986,703 +0.02(+0.10%)
Sep 14, 2020 17.03 17.28 16.93 17.06 2,911,815 +0.12(+0.69%)
Sep 11, 2020 16.82 17.06 16.78 16.94 3,405,568 +0.13(+0.80%)
Sep 10, 2020 16.98 17.11 16.76 16.81 4,694,942 -0.28(-1.62%)
Sep 09, 2020 17.32 17.34 16.98 17.08 3,602,731 -0.13(-0.78%)
Sep 08, 2020 17.70 17.75 17.11 17.22 3,815,226 -0.62(-3.47%)
Sep 04, 2020 18.27 18.40 17.83 17.84 3,407,956 -0.18(-1.02%)
Sep 03, 2020 18.25 18.59 17.91 18.02 3,341,088 -0.21(-1.15%)
Sep 02, 2020 17.59 18.32 17.52 18.23 4,331,300 +0.63(+3.57%)
Sep 01, 2020 17.48 17.68 17.38 17.60 2,331,216 -0.03(-0.19%)
Aug 31, 2020 17.87 17.90 17.50 17.64 3,339,219 -0.23(-1.27%)
Aug 28, 2020 18.02 18.02 17.64 17.86 2,389,068 -0.02(-0.09%)
Aug 27, 2020 17.86 18.07 17.66 17.88 2,846,374 +0.04(+0.23%)
Aug 26, 2020 17.92 17.95 17.73 17.84 2,274,529 -0.13(-0.75%)
Aug 25, 2020 18.23 18.32 17.92 17.97 1,455,403 -0.09(-0.51%)
Aug 24, 2020 17.62 18.07 17.54 18.06 2,975,624 +0.49(+2.76%)
Aug 21, 2020 17.69 17.85 17.41 17.58 3,338,224 -0.15(-0.85%)
Aug 20, 2020 17.96 18.06 17.73 17.73 2,457,965 -0.42(-2.31%)
Aug 19, 2020 18.16 18.41 18.06 18.15 2,208,287 -0.04(-0.23%)
Aug 18, 2020 18.26 18.45 18.16 18.19 2,545,347 -0.07(-0.37%)
Aug 17, 2020 18.34 18.47 18.06 18.26 2,431,713 -0.13(-0.68%)
Aug 14, 2020 18.22 18.48 18.01 18.38 1,926,610 +0.06(+0.32%)
Aug 13, 2020 18.27 18.61 18.15 18.32 2,425,635 -0.11(-0.59%)
Aug 12, 2020 19.28 19.50 18.25 18.43 4,204,167 -0.55(-2.91%)
Aug 11, 2020 19.02 19.48 18.89 18.99 4,730,833 +0.24(+1.30%)
Aug 10, 2020 18.77 18.82 18.51 18.74 2,800,898 +0.06(+0.31%)
Aug 07, 2020 18.16 18.74 18.11 18.68 2,518,026 +0.39(+2.11%)
Aug 06, 2020 18.47 18.62 18.26 18.30 2,822,291 -0.28(-1.49%)
Aug 05, 2020 17.90 18.63 17.90 18.58 3,820,282 +0.81(+4.57%)
Aug 04, 2020 17.84 18.01 17.63 17.76 2,802,101 -0.22(-1.21%)
Aug 03, 2020 17.63 18.10 17.51 17.98 3,715,018 +0.35(+2.00%)
Jul 31, 2020 17.27 17.64 17.17 17.63 16,029,135 +0.32(+1.84%)
Jul 30, 2020 17.33 17.47 17.14 17.31 4,016,442 -0.38(-2.13%)
Jul 29, 2020 17.39 17.74 17.20 17.69 6,499,049 +0.47(+2.72%)
Jul 28, 2020 17.39 17.41 16.57 17.22 8,636,953 -0.39(-2.19%)
Jul 27, 2020 17.13 17.73 17.10 17.60 4,993,034 +0.35(+2.04%)
Jul 24, 2020 17.48 17.67 17.21 17.25 3,584,319 -0.17(-0.96%)
Jul 23, 2020 17.38 17.57 17.14 17.42 4,843,244 -0.09(-0.53%)
Jul 22, 2020 17.74 17.86 17.40 17.51 3,451,806 -0.29(-1.65%)
Jul 21, 2020 17.20 17.80 17.18 17.80 4,570,028 +0.72(+4.22%)
Jul 20, 2020 17.48 17.50 17.00 17.08 4,323,987 -0.54(-3.09%)
Jul 17, 2020 17.91 18.10 17.57 17.63 2,557,669 -0.22(-1.22%)
Jul 16, 2020 17.84 18.29 17.70 17.85 2,030,887 -0.18(-0.98%)
Jul 15, 2020 17.85 18.07 17.47 18.02 2,947,224 +0.64(+3.66%)
Jul 14, 2020 17.21 17.46 17.03 17.39 2,620,746 +0.14(+0.83%)
Jul 13, 2020 17.63 17.69 17.17 17.24 4,394,554 -0.20(-1.14%)
Jul 10, 2020 16.76 17.49 16.75 17.44 5,081,768 +0.69(+4.09%)
Jul 09, 2020 17.38 17.45 16.69 16.76 3,370,086 -0.71(-4.07%)
Jul 08, 2020 17.16 17.55 17.05 17.47 3,244,286 +0.38(+2.23%)
Jul 07, 2020 17.05 17.29 17.01 17.09 3,351,564 -0.21(-1.24%)
Jul 06, 2020 17.31 17.57 17.17 17.30 2,801,870 +0.45(+2.70%)
Jul 02, 2020 17.15 17.36 16.79 16.85 3,096,385 +0.15(+0.89%)
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.