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, 2017 30.24 30.65 30.17 30.26 5,131,580 +0.15(+0.51%)
Nov 29, 2017 29.63 30.54 29.63 30.10 4,305,825 +0.67(+2.28%)
Nov 28, 2017 28.78 29.47 28.65 29.43 4,105,215 +0.69(+2.40%)
Nov 27, 2017 28.78 28.96 28.71 28.74 2,599,481 -0.02(-0.07%)
Nov 24, 2017 28.98 29.00 28.70 28.76 946,312 -0.13(-0.46%)
Nov 22, 2017 29.08 29.25 28.81 28.89 3,187,677 -0.13(-0.43%)
Nov 21, 2017 28.59 29.29 28.54 29.02 5,676,094 +0.57(+2.01%)
Nov 20, 2017 28.32 28.62 28.23 28.45 2,990,150 +0.20(+0.69%)
Nov 17, 2017 28.20 28.41 28.11 28.25 2,621,411 -0.05(-0.17%)
Nov 16, 2017 28.34 28.55 28.13 28.30 2,912,925 +0.07(+0.25%)
Nov 15, 2017 28.27 28.43 28.07 28.23 3,963,977 -0.27(-0.93%)
Nov 14, 2017 28.30 28.52 28.30 28.50 3,352,525 +0.01(+0.05%)
Nov 13, 2017 28.48 28.59 28.25 28.48 2,578,088 -0.22(-0.78%)
Nov 10, 2017 28.82 28.93 28.62 28.71 2,810,036 -0.14(-0.48%)
Nov 09, 2017 29.02 29.12 28.54 28.85 4,185,245 -0.39(-1.34%)
Nov 08, 2017 29.12 29.31 28.87 29.24 4,538,125 +0.08(+0.26%)
Nov 07, 2017 29.80 29.90 29.09 29.16 3,309,850 -0.57(-1.90%)
Nov 06, 2017 29.83 29.93 29.72 29.73 2,602,413 -0.14(-0.47%)
Nov 03, 2017 29.91 29.96 29.58 29.86 2,722,232 -0.17(-0.56%)
Nov 02, 2017 29.55 30.21 29.53 30.03 2,859,490 +0.43(+1.46%)
Nov 01, 2017 29.63 29.82 29.49 29.60 2,520,774 +0.20(+0.66%)
Oct 31, 2017 29.70 29.72 29.40 29.40 3,485,021 -0.29(-0.96%)
Oct 30, 2017 29.77 30.12 29.66 29.69 3,572,740 -0.24(-0.79%)
Oct 27, 2017 30.54 30.67 29.89 29.93 3,568,939 -0.75(-2.43%)
Oct 26, 2017 30.70 30.81 29.84 30.67 4,581,900 -0.14(-0.45%)
Oct 25, 2017 31.23 31.23 30.51 30.81 5,181,423 -0.45(-1.45%)
Oct 24, 2017 31.25 31.53 31.23 31.27 3,715,354 +0.18(+0.58%)
Oct 23, 2017 31.44 31.68 31.09 31.09 4,043,830 -0.37(-1.18%)
Oct 20, 2017 31.57 31.69 31.33 31.46 2,876,654 +0.14(+0.45%)
Oct 19, 2017 31.07 31.39 31.07 31.32 2,846,158 +0.05(+0.16%)
Oct 18, 2017 31.06 31.35 31.02 31.27 2,035,985 +0.29(+0.92%)
Oct 17, 2017 31.24 31.33 30.91 30.98 2,041,709 -0.25(-0.80%)
Oct 16, 2017 31.17 31.33 31.11 31.23 3,382,082 +0.08(+0.25%)
Oct 13, 2017 31.24 31.47 31.16 31.16 2,742,662 -0.11(-0.36%)
Oct 12, 2017 31.32 31.50 31.24 31.27 3,061,109 -0.09(-0.29%)
Oct 11, 2017 31.41 31.44 31.17 31.36 4,819,962 +0.01(+0.02%)
Oct 10, 2017 31.25 31.64 31.17 31.35 3,375,675 +0.15(+0.47%)
Oct 09, 2017 31.33 31.36 31.16 31.20 1,970,266 +0.03(+0.09%)
Oct 06, 2017 31.33 31.53 31.08 31.18 3,754,099 -0.06(-0.20%)
Oct 05, 2017 31.41 31.48 31.24 31.24 4,452,266 -0.08(-0.25%)
Oct 04, 2017 31.27 31.38 31.15 31.32 4,964,879 +0.07(+0.22%)
Oct 03, 2017 31.16 31.31 31.00 31.25 2,344,044 +0.03(+0.09%)
Oct 02, 2017 31.12 31.26 30.95 31.22 2,160,408 +0.15(+0.49%)
Sep 29, 2017 31.00 31.17 30.97 31.07 2,926,827 -0.03(-0.09%)
Sep 28, 2017 30.88 31.18 30.84 31.09 3,104,341 +0.19(+0.61%)
Sep 27, 2017 30.53 31.11 30.52 30.90 6,007,771 +0.68(+2.25%)
Sep 26, 2017 30.26 30.32 30.04 30.22 2,614,192 +0.06(+0.21%)
Sep 25, 2017 29.72 30.21 29.72 30.16 3,125,133 +0.36(+1.21%)
Sep 22, 2017 29.55 29.83 29.53 29.80 1,661,277 +0.22(+0.73%)
Sep 21, 2017 29.79 29.88 29.49 29.58 2,599,352 -0.27(-0.91%)
Sep 20, 2017 29.86 29.95 29.68 29.86 3,542,286 +0.08(+0.28%)
Sep 19, 2017 29.73 29.90 29.67 29.77 2,897,702 +0.06(+0.19%)
Sep 18, 2017 29.59 29.76 29.53 29.72 3,481,968 +0.20(+0.68%)
Sep 15, 2017 29.26 29.61 29.18 29.52 6,640,719 +0.23(+0.78%)
Sep 14, 2017 29.19 29.40 29.08 29.29 3,089,019 +0.11(+0.38%)
Sep 13, 2017 29.30 29.30 28.82 29.17 3,125,870 -0.14(-0.47%)
Sep 12, 2017 29.17 29.41 29.08 29.31 4,017,374 +0.32(+1.10%)
Sep 11, 2017 28.83 29.13 28.83 28.99 2,915,243 +0.48(+1.68%)
Sep 08, 2017 28.54 28.74 28.46 28.51 2,393,453 -0.07(-0.24%)
Sep 07, 2017 28.96 29.00 28.45 28.58 2,566,993 -0.33(-1.13%)
Sep 06, 2017 29.27 28.88 28.91 3,772,764 -0.08(-0.29%)
Sep 05, 2017 29.88 30.00 28.98 28.99 17,225,868 -1.16(-3.85%)
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.