Skip to main content

Franklin Resources (NY: BEN )

28.13 +0.50 (+1.81%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 29.27 29.44 29.03 29.14 2,077,124 -0.26(-0.90%)
Dec 28, 2023 29.38 29.55 29.33 29.41 1,435,136 -0.12(-0.40%)
Dec 27, 2023 29.51 29.66 29.26 29.52 1,486,895 +0.10(+0.33%)
Dec 26, 2023 29.09 29.44 28.96 29.43 1,831,721 +0.37(+1.28%)
Dec 22, 2023 29.00 29.34 28.94 29.05 1,919,369 +0.15(+0.51%)
Dec 21, 2023 28.85 28.96 28.52 28.91 2,770,199 +0.32(+1.13%)
Dec 20, 2023 28.91 29.30 28.57 28.58 2,929,236 -0.49(-1.68%)
Dec 19, 2023 28.65 29.18 28.62 29.07 2,902,479 +0.49(+1.71%)
Dec 18, 2023 28.78 28.87 28.45 28.58 3,894,448 -0.17(-0.58%)
Dec 15, 2023 28.57 29.09 28.46 28.75 7,550,051 +0.02(+0.07%)
Dec 14, 2023 27.70 29.00 27.55 28.73 6,330,954 +1.70(+6.30%)
Dec 13, 2023 26.16 27.26 25.88 27.03 6,062,525 +1.07(+4.11%)
Dec 12, 2023 25.00 26.00 24.95 25.96 4,188,394 +1.03(+4.12%)
Dec 11, 2023 24.89 25.13 24.80 24.94 2,341,043 -0.08(-0.31%)
Dec 08, 2023 25.05 25.24 24.91 25.01 2,345,461 -0.11(-0.43%)
Dec 07, 2023 24.93 25.19 24.78 25.12 1,995,287 +0.21(+0.82%)
Dec 06, 2023 24.89 25.33 24.88 24.92 2,327,643 +0.17(+0.67%)
Dec 05, 2023 24.90 24.95 24.64 24.75 2,502,647 -0.36(-1.44%)
Dec 04, 2023 24.86 25.33 24.83 25.11 2,468,813 +0.04(+0.16%)
Dec 01, 2023 24.13 25.08 24.11 25.07 3,247,586 +0.81(+3.35%)
Nov 30, 2023 24.18 24.49 24.05 24.26 3,538,746 +0.21(+0.85%)
Nov 29, 2023 23.67 24.17 23.56 24.05 4,553,431 +0.61(+2.59%)
Nov 28, 2023 23.19 23.48 23.02 23.45 3,511,658 +0.25(+1.10%)
Nov 27, 2023 23.13 23.23 22.78 23.19 3,457,305 -0.11(-0.46%)
Nov 24, 2023 23.40 23.46 23.24 23.30 1,552,264 -0.06(-0.25%)
Nov 22, 2023 23.37 23.44 23.18 23.36 2,127,775 +0.20(+0.84%)
Nov 21, 2023 23.58 23.58 23.15 23.16 1,808,616 -0.51(-2.15%)
Nov 20, 2023 23.65 23.80 23.43 23.67 2,720,279 -0.07(-0.29%)
Nov 17, 2023 24.29 24.48 23.72 23.74 5,264,987 -0.27(-1.14%)
Nov 16, 2023 23.97 24.20 23.88 24.02 5,117,049 -0.01(-0.04%)
Nov 15, 2023 23.43 24.14 23.42 24.03 7,223,429 +0.61(+2.59%)
Nov 14, 2023 22.70 23.47 22.70 23.42 3,587,848 +1.41(+6.40%)
Nov 13, 2023 22.17 22.26 21.83 22.01 2,929,310 -0.41(-1.83%)
Nov 10, 2023 22.21 22.49 21.84 22.42 3,859,986 -0.08(-0.35%)
Nov 09, 2023 23.22 23.38 22.46 22.50 2,854,117 -0.58(-2.50%)
Nov 08, 2023 23.04 23.16 22.90 23.08 2,839,737 +0.04(+0.17%)
Nov 07, 2023 23.22 23.30 22.94 23.04 1,811,004 -0.27(-1.17%)
Nov 06, 2023 23.65 23.73 23.16 23.31 2,452,923 -0.41(-1.73%)
Nov 03, 2023 23.52 23.83 23.37 23.72 3,650,114 +0.70(+3.06%)
Nov 02, 2023 22.52 23.09 22.52 23.02 3,874,200 +0.96(+4.35%)
Nov 01, 2023 22.36 22.45 21.62 22.06 5,601,683 -0.23(-1.05%)
Oct 31, 2023 22.65 23.14 21.40 22.29 11,716,220 +0.27(+1.24%)
Oct 30, 2023 22.19 22.28 21.82 22.02 3,687,401 +0.06(+0.27%)
Oct 27, 2023 22.26 22.28 21.89 21.96 3,637,962 -0.29(-1.32%)
Oct 26, 2023 21.67 22.48 21.67 22.26 4,598,729 +0.48(+2.20%)
Oct 25, 2023 21.88 22.00 21.56 21.78 3,057,625 -0.29(-1.33%)
Oct 24, 2023 21.95 22.27 21.95 22.07 2,770,262 +0.31(+1.44%)
Oct 23, 2023 21.88 22.14 21.72 21.76 2,507,649 -0.31(-1.42%)
Oct 20, 2023 22.16 22.28 21.99 22.07 2,953,370 -0.07(-0.31%)
Oct 19, 2023 22.38 22.57 22.09 22.14 3,033,149 -0.25(-1.14%)
Oct 18, 2023 22.49 22.64 22.27 22.39 3,616,514 -0.43(-1.89%)
Oct 17, 2023 22.27 22.96 22.22 22.82 2,483,759 +0.37(+1.66%)
Oct 16, 2023 22.43 22.77 22.18 22.45 2,744,905 +0.29(+1.32%)
Oct 13, 2023 22.40 22.57 21.90 22.16 3,176,779 -0.23(-1.01%)
Oct 12, 2023 23.25 23.26 22.33 22.38 4,351,340 -0.80(-3.46%)
Oct 11, 2023 23.54 23.69 22.94 23.18 3,091,650 -0.38(-1.62%)
Oct 10, 2023 23.49 23.72 23.49 23.57 3,663,983 +0.20(+0.84%)
Oct 09, 2023 23.24 23.61 23.24 23.37 2,705,176 -0.10(-0.42%)
Oct 06, 2023 23.02 23.58 22.85 23.47 4,323,686 +0.09(+0.38%)
Oct 05, 2023 23.07 23.40 22.83 23.38 3,931,393 +0.17(+0.72%)
Oct 04, 2023 22.93 23.25 22.76 23.21 2,558,756 +0.37(+1.63%)
Oct 03, 2023 23.48 23.53 22.79 22.84 3,240,216 -0.84(-3.55%)
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.