Skip to main content

Franklin Resources (NY: BEN )

24.61 +0.35 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 24.38 24.70 24.27 24.61 2,063,625 +0.35(+1.44%)
May 25, 2023 24.03 24.32 23.95 24.26 2,432,806 +0.18(+0.75%)
May 24, 2023 24.20 24.29 23.93 24.08 2,496,556 -0.29(-1.19%)
May 23, 2023 24.45 24.82 24.35 24.37 2,583,311 -0.24(-0.98%)
May 22, 2023 24.59 24.77 24.34 24.61 1,956,412 +0.12(+0.49%)
May 19, 2023 24.82 24.82 24.19 24.49 2,353,072 -0.18(-0.73%)
May 18, 2023 24.42 24.73 24.24 24.67 2,812,302 +0.21(+0.86%)
May 17, 2023 24.21 24.58 23.98 24.46 2,111,118 +0.44(+1.83%)
May 16, 2023 24.29 24.39 24.02 24.02 1,599,329 -0.49(-2.00%)
May 15, 2023 24.54 24.65 24.39 24.51 2,057,049 +0.02(+0.08%)
May 12, 2023 24.66 24.74 24.23 24.49 2,363,286 -0.03(-0.12%)
May 11, 2023 24.94 24.94 24.24 24.52 3,873,505 -0.48(-1.92%)
May 10, 2023 25.46 25.70 24.89 25.00 3,135,235 -0.12(-0.48%)
May 09, 2023 25.04 25.25 24.93 25.12 2,027,314 -0.24(-0.95%)
May 08, 2023 25.70 25.78 25.09 25.36 3,000,913 -0.18(-0.70%)
May 05, 2023 25.48 25.69 25.36 25.54 2,766,755 +0.44(+1.75%)
May 04, 2023 24.89 25.12 24.51 25.10 3,461,350 -0.04(-0.16%)
May 03, 2023 25.17 25.70 25.04 25.14 3,025,747 -0.08(-0.32%)
May 02, 2023 25.85 25.90 24.75 25.22 4,545,010 -0.91(-3.48%)
May 01, 2023 28.25 28.50 25.97 26.13 5,360,827 -0.75(-2.79%)
Apr 28, 2023 26.51 27.03 26.45 26.88 6,373,696 +0.26(+0.98%)
Apr 27, 2023 26.39 26.65 26.18 26.62 2,369,642 +0.45(+1.72%)
Apr 26, 2023 26.18 26.50 25.99 26.17 2,201,437 -0.07(-0.27%)
Apr 25, 2023 26.74 26.79 26.23 26.24 2,429,171 -0.75(-2.78%)
Apr 24, 2023 26.85 27.02 26.60 26.99 2,394,674 +0.30(+1.12%)
Apr 21, 2023 26.87 26.96 26.56 26.69 2,528,052 -0.20(-0.74%)
Apr 20, 2023 26.91 26.98 26.76 26.89 1,658,776 -0.24(-0.88%)
Apr 19, 2023 26.81 27.20 26.73 27.13 3,116,475 +0.15(+0.56%)
Apr 18, 2023 27.00 27.04 26.50 26.98 2,443,006 +0.13(+0.48%)
Apr 17, 2023 26.58 26.85 26.45 26.85 1,982,442 +0.10(+0.37%)
Apr 14, 2023 27.21 27.34 26.56 26.75 3,145,792 -0.17(-0.63%)
Apr 13, 2023 26.46 26.98 26.38 26.92 2,593,817 +0.50(+1.89%)
Apr 12, 2023 27.53 27.55 26.39 26.42 3,540,785 -0.74(-2.72%)
Apr 11, 2023 26.79 27.39 26.75 27.16 2,548,446 +0.55(+2.07%)
Apr 10, 2023 26.64 26.99 26.40 26.61 3,210,215 +0.01(+0.04%)
Apr 06, 2023 26.58 26.80 26.50 26.60 2,673,932 -0.01(-0.04%)
Apr 05, 2023 26.35 26.66 26.34 26.61 3,169,724 -0.06(-0.22%)
Apr 04, 2023 27.05 27.07 26.45 26.67 2,895,347 -0.26(-0.97%)
Apr 03, 2023 26.89 27.18 26.71 26.93 3,550,312 -0.01(-0.04%)
Mar 31, 2023 26.51 26.98 26.45 26.94 2,742,938 +0.68(+2.59%)
Mar 30, 2023 26.49 26.54 26.11 26.26 1,765,843 +0.03(+0.11%)
Mar 29, 2023 26.40 26.47 26.05 26.23 2,230,825 +0.16(+0.61%)
Mar 28, 2023 26.09 26.27 25.87 26.07 1,733,824 -0.07(-0.26%)
Mar 27, 2023 26.45 26.56 25.88 26.14 3,018,756 +0.15(+0.57%)
Mar 24, 2023 25.50 26.10 25.30 25.99 2,892,285 +0.10(+0.38%)
Mar 23, 2023 26.17 26.54 25.67 25.89 2,739,960 -0.11(-0.42%)
Mar 22, 2023 26.57 26.74 25.99 26.00 4,343,763 -0.63(-2.38%)
Mar 21, 2023 26.69 26.83 26.51 26.64 3,150,769 +0.59(+2.28%)
Mar 20, 2023 26.37 26.45 25.84 26.04 3,771,558 +0.07(+0.27%)
Mar 17, 2023 26.34 26.37 25.81 25.97 19,256,582 -0.68(-2.56%)
Mar 16, 2023 26.33 27.05 25.86 26.66 4,081,729 +0.06(+0.22%)
Mar 15, 2023 26.35 26.80 26.04 26.60 5,485,445 -0.42(-1.54%)
Mar 14, 2023 27.52 27.67 26.65 27.01 5,161,102 +0.27(+1.00%)
Mar 13, 2023 26.26 27.44 25.80 26.74 8,761,715 -0.51(-1.89%)
Mar 10, 2023 27.47 27.95 26.86 27.26 5,409,634 -0.26(-0.93%)
Mar 09, 2023 28.29 28.50 27.46 27.52 3,312,476 -0.79(-2.79%)
Mar 08, 2023 27.96 28.46 27.85 28.31 3,193,843 +0.38(+1.35%)
Mar 07, 2023 28.86 29.00 27.87 27.93 3,566,154 -0.96(-3.32%)
Mar 06, 2023 29.35 29.46 28.86 28.89 2,675,685 -0.37(-1.25%)
Mar 03, 2023 28.99 29.29 28.68 29.26 1,978,053 +0.52(+1.82%)
Mar 02, 2023 28.37 28.86 28.22 28.73 2,208,223 -0.04(-0.14%)
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.