Franklin Resources (NY: BEN )

22.17 USD -0.10 (-0.45%)
Streaming Delayed Price Updated: 9:58 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 22.16 22.44 22.02 22.27 2,253,400 -0.05(-0.22%)
Nov 25, 2020 22.23 22.49 21.95 22.32 4,278,400 -0.05(-0.22%)
Nov 24, 2020 21.68 22.38 21.43 22.37 5,225,426 +1.11(+5.22%)
Nov 23, 2020 20.64 21.34 20.61 21.26 2,993,581 +0.67(+3.25%)
Nov 20, 2020 20.78 20.84 20.32 20.59 4,344,700 -0.26(-1.25%)
Nov 19, 2020 21.10 21.20 20.50 20.85 3,678,002 -0.47(-2.20%)
Nov 18, 2020 21.58 21.98 21.32 21.32 3,579,295 -0.16(-0.74%)
Nov 17, 2020 21.04 21.52 20.91 21.48 3,153,599 +0.21(+0.99%)
Nov 16, 2020 21.06 21.28 20.79 21.27 3,533,447 +0.76(+3.71%)
Nov 13, 2020 20.06 20.57 20.03 20.51 3,202,000 +0.70(+3.53%)
Nov 12, 2020 20.22 20.30 19.52 19.81 5,805,744 -0.55(-2.70%)
Nov 11, 2020 20.88 21.01 20.23 20.36 4,277,044 -0.40(-1.93%)
Nov 10, 2020 20.42 20.82 20.19 20.76 4,537,974 +0.34(+1.67%)
Nov 09, 2020 21.19 21.54 20.34 20.42 6,654,223 +1.01(+5.20%)
Nov 06, 2020 20.16 20.22 19.22 19.41 3,496,900 -0.72(-3.58%)
Nov 05, 2020 19.51 20.17 19.34 20.13 3,157,747 +0.89(+4.63%)
Nov 04, 2020 19.67 19.89 19.11 19.24 3,853,178 -0.77(-3.85%)
Nov 03, 2020 19.95 20.24 19.88 20.01 4,171,563 +0.42(+2.14%)
Nov 02, 2020 19.05 19.59 18.95 19.59 4,590,032 +0.84(+4.48%)
Oct 30, 2020 18.54 18.81 18.27 18.75 6,194,100 +0.11(+0.59%)
Oct 29, 2020 18.36 18.83 17.97 18.64 5,961,257 +0.00(+0.00%)
Oct 28, 2020 19.26 19.51 18.46 18.64 7,277,222 -1.09(-5.52%)
Oct 27, 2020 22.60 22.60 19.66 19.73 11,141,159 -3.11(-13.62%)
Oct 26, 2020 22.90 22.94 22.23 22.84 4,765,130 -0.38(-1.64%)
Oct 23, 2020 23.29 23.41 23.12 23.22 3,217,900 +0.04(+0.17%)
Oct 22, 2020 22.80 23.23 22.53 23.18 2,869,477 +0.42(+1.85%)
Oct 21, 2020 22.92 23.08 22.70 22.76 2,965,017 -0.22(-0.96%)
Oct 20, 2020 23.46 23.48 22.97 22.98 3,186,775 -0.22(-0.95%)
Oct 19, 2020 23.97 23.97 23.10 23.20 3,682,004 -0.29(-1.23%)
Oct 16, 2020 23.67 23.83 23.38 23.49 2,480,700 -0.13(-0.55%)
Oct 15, 2020 23.04 23.66 22.96 23.62 2,619,129 +0.21(+0.90%)
Oct 14, 2020 23.10 23.73 23.09 23.41 2,850,558 +0.25(+1.08%)
Oct 13, 2020 22.97 23.53 22.92 23.16 2,854,270 +0.19(+0.83%)
Oct 12, 2020 22.59 23.02 22.53 22.97 3,181,676 +0.38(+1.68%)
Oct 09, 2020 23.17 23.30 22.48 22.59 6,501,200 +0.27(+1.21%)
Oct 08, 2020 22.22 22.70 22.17 22.32 6,786,308 +0.58(+2.67%)
Oct 07, 2020 20.86 21.85 20.86 21.74 3,692,138 +0.83(+3.97%)
Oct 06, 2020 20.99 21.59 20.82 20.91 4,209,135 +0.11(+0.53%)
Oct 05, 2020 20.78 21.10 20.72 20.80 2,927,263 +0.28(+1.36%)
Oct 02, 2020 19.74 20.58 19.71 20.52 2,501,300 +0.53(+2.65%)
Oct 01, 2020 20.31 20.39 19.83 19.99 2,204,217 -0.36(-1.77%)
Sep 30, 2020 20.13 20.55 20.07 20.35 2,446,891 +0.31(+1.55%)
Sep 29, 2020 20.09 20.18 19.79 20.04 2,218,932 -0.43(-2.10%)
Sep 28, 2020 20.00 20.58 19.99 20.47 2,903,064 +0.83(+4.23%)
Sep 25, 2020 19.16 19.74 19.15 19.64 2,664,900 +0.37(+1.92%)
Sep 24, 2020 19.53 19.61 19.11 19.27 2,818,387 -0.31(-1.58%)
Sep 23, 2020 19.90 20.37 19.58 19.58 2,798,770 -0.29(-1.46%)
Sep 22, 2020 20.06 20.29 19.56 19.87 2,695,493 -0.23(-1.14%)
Sep 21, 2020 20.69 21.01 20.02 20.10 4,215,170 -1.12(-5.28%)
Sep 18, 2020 20.95 21.40 20.89 21.22 5,448,700 +0.22(+1.05%)
Sep 17, 2020 20.77 21.03 20.63 21.00 2,173,026 -0.06(-0.28%)
Sep 16, 2020 20.41 21.38 20.37 21.06 2,439,641 +0.67(+3.29%)
Sep 15, 2020 20.42 20.60 20.37 20.39 2,501,308 +0.02(+0.10%)
Sep 14, 2020 20.33 20.63 20.22 20.37 2,438,591 +0.14(+0.69%)
Sep 11, 2020 20.09 20.38 20.04 20.23 2,852,100 +0.16(+0.80%)
Sep 10, 2020 20.27 20.42 20.01 20.07 3,931,926 -0.33(-1.62%)
Sep 09, 2020 20.68 20.71 20.27 20.40 3,017,220 -0.16(-0.78%)
Sep 08, 2020 21.13 21.19 20.43 20.56 3,195,181 -0.74(-3.47%)
Sep 04, 2020 21.82 21.97 21.29 21.30 2,854,100 -0.22(-1.02%)
Sep 03, 2020 21.79 22.20 21.39 21.52 2,798,099 -0.25(-1.15%)
Sep 02, 2020 21.00 21.87 20.92 21.77 3,627,383 +0.75(+3.57%)
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.