Franklin Resources (NY: BEN )

20.73 +0.34 (+1.66%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.97 28.18 27.92 28.13 4,134,599 +0.23(+0.82%)
Nov 27, 2015 28.05 28.12 27.74 27.90 1,174,493 -0.15(-0.55%)
Nov 25, 2015 27.76 28.05 28.05 28.05 3,087,313 +0.35(+1.26%)
Nov 24, 2015 27.33 27.88 26.91 27.70 4,036,542 +0.07(+0.24%)
Nov 23, 2015 27.77 27.95 27.60 27.64 4,314,663 -0.10(-0.36%)
Nov 20, 2015 27.99 28.18 27.62 27.74 2,956,940 -0.16(-0.58%)
Nov 19, 2015 27.83 27.97 27.76 27.90 3,178,642 +0.11(+0.39%)
Nov 18, 2015 27.24 27.85 26.74 27.79 3,883,567 +0.67(+2.47%)
Nov 17, 2015 27.21 27.38 26.90 27.12 4,524,331 -0.05(-0.20%)
Nov 16, 2015 26.51 27.18 26.43 27.17 3,416,801 +0.59(+2.22%)
Nov 13, 2015 27.05 27.26 26.57 26.58 4,202,913 -0.53(-1.96%)
Nov 12, 2015 27.13 27.39 27.05 27.11 4,542,320 -0.29(-1.05%)
Nov 11, 2015 27.56 27.57 27.32 27.40 4,214,169 +0.03(+0.10%)
Nov 10, 2015 27.24 27.41 27.06 27.38 3,915,804 +0.10(+0.37%)
Nov 09, 2015 27.37 27.41 27.12 27.27 5,667,108 -0.14(-0.51%)
Nov 06, 2015 28.02 28.20 27.31 27.42 7,388,398 -0.48(-1.71%)
Nov 05, 2015 27.61 27.94 27.54 27.89 4,480,676 +0.30(+1.07%)
Nov 04, 2015 27.87 27.91 27.55 27.60 2,219,454 -0.18(-0.65%)
Nov 03, 2015 27.50 27.87 27.49 27.78 3,256,514 +0.17(+0.61%)
Nov 02, 2015 27.41 27.75 27.30 27.61 5,635,153 +0.26(+0.96%)
Oct 30, 2015 26.95 27.40 26.85 27.35 8,554,182 +0.44(+1.62%)
Oct 29, 2015 26.79 27.04 26.56 26.91 5,636,574 +0.09(+0.35%)
Oct 28, 2015 26.39 26.90 26.30 26.82 7,313,265 +0.40(+1.52%)
Oct 27, 2015 26.73 26.83 26.35 26.42 5,038,643 -0.48(-1.77%)
Oct 26, 2015 26.97 27.05 26.80 26.89 4,306,934 -0.07(-0.25%)
Oct 23, 2015 26.93 27.04 26.45 26.96 7,660,970 +0.27(+1.01%)
Oct 22, 2015 25.63 27.23 25.58 26.69 10,670,432 +1.23(+4.85%)
Oct 21, 2015 25.66 25.75 25.42 25.46 7,914,556 -0.16(-0.63%)
Oct 20, 2015 25.52 25.69 25.51 25.62 6,493,834 +0.02(+0.08%)
Oct 19, 2015 25.68 25.77 25.54 25.60 5,450,188 -0.21(-0.83%)
Oct 16, 2015 25.44 25.95 25.32 25.81 8,413,198 +0.44(+1.75%)
Oct 15, 2015 25.25 25.41 25.08 25.37 6,531,111 +0.23(+0.91%)
Oct 14, 2015 25.16 25.49 25.08 25.14 6,174,581 -0.02(-0.08%)
Oct 13, 2015 25.33 25.70 25.11 25.16 6,176,740 -0.36(-1.39%)
Oct 12, 2015 26.04 26.12 25.44 25.52 3,914,050 -0.55(-2.11%)
Oct 09, 2015 25.81 26.35 25.78 26.07 7,535,310 -0.03(-0.10%)
Oct 08, 2015 26.10 26.18 25.83 26.09 5,163,346 -0.09(-0.33%)
Oct 07, 2015 26.11 26.61 25.99 26.18 7,500,885 +0.20(+0.77%)
Oct 06, 2015 25.85 26.02 25.73 25.98 3,705,831 +0.03(+0.13%)
Oct 05, 2015 25.56 26.15 25.50 25.95 5,316,591 +0.61(+2.41%)
Oct 02, 2015 24.23 25.37 24.22 25.34 6,036,910 +0.46(+1.83%)
Oct 01, 2015 24.89 25.13 24.62 24.88 6,424,551 -0.12(-0.48%)
Sep 30, 2015 24.77 25.04 24.57 25.00 5,586,268 +0.60(+2.48%)
Sep 29, 2015 24.63 24.85 24.26 24.40 6,224,240 -0.23(-0.93%)
Sep 28, 2015 24.76 24.90 24.44 24.62 6,611,770 -0.34(-1.37%)
Sep 25, 2015 25.14 25.69 24.85 24.97 4,105,323 +0.06(+0.24%)
Sep 24, 2015 24.79 24.99 24.60 24.91 4,731,029 -0.18(-0.72%)
Sep 23, 2015 25.46 25.53 25.03 25.09 4,545,537 -0.31(-1.24%)
Sep 22, 2015 25.41 25.46 25.15 25.40 5,935,841 -0.43(-1.66%)
Sep 21, 2015 25.94 25.97 25.60 25.83 4,844,778 +0.09(+0.36%)
Sep 18, 2015 25.90 26.17 25.66 25.74 9,536,613 -0.68(-2.58%)
Sep 17, 2015 26.49 26.80 26.26 26.42 7,934,704 -0.04(-0.15%)
Sep 16, 2015 26.42 26.52 26.26 26.46 5,769,437 +0.09(+0.35%)
Sep 15, 2015 26.22 26.48 26.14 26.36 5,065,352 +0.19(+0.72%)
Sep 14, 2015 26.36 26.42 26.12 26.18 4,961,830 -0.17(-0.63%)
Sep 11, 2015 26.16 26.35 26.06 26.34 4,255,210 +0.08(+0.31%)
Sep 10, 2015 26.36 26.53 26.06 26.26 7,120,367 -0.24(-0.91%)
Sep 09, 2015 27.26 27.39 26.44 26.50 6,531,464 -0.27(-1.02%)
Sep 08, 2015 26.61 26.89 26.49 26.78 6,152,010 +0.71(+2.72%)
Sep 04, 2015 26.19 26.07 26.07 26.07 4,549,305 -0.53(-2.01%)
Sep 03, 2015 26.40 26.75 26.25 26.60 5,501,387 +0.19(+0.73%)
Sep 02, 2015 26.78 26.78 26.14 26.41 4,532,083 +0.05(+0.18%)
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.