Skip to main content

Franklin Resources (NY: BEN )

28.11 +0.48 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.71 14.76 14.57 14.69 3,210,331 -0.05(-0.32%)
May 27, 2005 14.57 14.75 14.52 14.74 2,572,881 +0.17(+1.17%)
May 26, 2005 14.58 14.69 14.55 14.57 3,376,814 +0.04(+0.25%)
May 25, 2005 14.56 14.62 14.50 14.53 4,959,144 -0.13(-0.90%)
May 24, 2005 14.66 14.68 14.55 14.66 3,417,085 +0.01(+0.06%)
May 23, 2005 14.55 14.68 14.49 14.65 2,703,023 +0.12(+0.81%)
May 20, 2005 14.51 14.62 14.46 14.53 3,688,664 -0.02(-0.17%)
May 19, 2005 14.55 14.63 14.49 14.56 2,486,447 +0.01(+0.04%)
May 18, 2005 14.45 14.66 14.38 14.55 4,606,042 +0.21(+1.48%)
May 17, 2005 14.22 14.38 14.09 14.34 6,220,784 +0.07(+0.48%)
May 16, 2005 13.90 14.27 13.90 14.27 5,926,123 +0.40(+2.86%)
May 13, 2005 13.97 14.07 13.80 13.87 4,911,998 -0.03(-0.22%)
May 12, 2005 14.13 14.26 13.90 13.91 4,016,229 -0.22(-1.56%)
May 11, 2005 14.11 14.17 14.00 14.13 6,393,652 +0.06(+0.39%)
May 10, 2005 14.20 14.28 14.07 14.07 7,608,637 -0.28(-1.93%)
May 09, 2005 14.15 14.35 14.14 14.35 4,510,277 +0.19(+1.35%)
May 06, 2005 14.28 14.31 14.16 14.16 4,367,366 -0.07(-0.50%)
May 05, 2005 14.06 14.29 14.05 14.23 5,925,141 +0.05(+0.36%)
May 04, 2005 13.94 14.21 13.93 14.18 6,550,313 +0.28(+2.01%)
May 03, 2005 13.90 14.03 13.82 13.90 4,794,134 -0.05(-0.38%)
May 02, 2005 14.03 14.06 13.80 13.95 4,839,806 -0.03(-0.25%)
Apr 29, 2005 13.84 14.02 13.61 13.98 7,450,502 +0.34(+2.52%)
Apr 28, 2005 13.53 13.77 13.41 13.64 8,023,127 +0.10(+0.77%)
Apr 27, 2005 13.44 13.63 13.32 13.54 4,460,185 +0.04(+0.33%)
Apr 26, 2005 13.40 13.57 13.37 13.49 5,935,454 +0.05(+0.39%)
Apr 25, 2005 13.23 13.45 13.22 13.44 3,765,276 +0.28(+2.15%)
Apr 22, 2005 13.40 13.47 13.06 13.16 5,339,257 -0.29(-2.15%)
Apr 21, 2005 13.19 13.45 12.94 13.45 5,811,205 +0.34(+2.56%)
Apr 20, 2005 13.37 13.37 13.10 13.11 3,187,740 -0.27(-2.02%)
Apr 19, 2005 13.24 13.41 13.23 13.38 4,435,630 +0.17(+1.29%)
Apr 18, 2005 12.95 13.29 12.95 13.21 4,820,162 +0.06(+0.48%)
Apr 15, 2005 13.48 13.52 13.11 13.15 6,931,408 -0.36(-2.68%)
Apr 14, 2005 13.45 13.55 13.36 13.51 8,495,567 +0.05(+0.39%)
Apr 13, 2005 13.81 13.81 13.36 13.46 9,377,585 -0.36(-2.62%)
Apr 12, 2005 13.80 13.85 13.51 13.82 8,540,257 +0.01(+0.10%)
Apr 11, 2005 13.90 13.95 13.78 13.80 3,257,968 -0.09(-0.63%)
Apr 08, 2005 13.96 14.00 13.85 13.89 3,246,181 -0.07(-0.48%)
Apr 07, 2005 13.95 14.02 13.86 13.96 2,885,713 +0.04(+0.26%)
Apr 06, 2005 13.94 14.03 13.86 13.92 4,607,515 -0.01(-0.10%)
Apr 05, 2005 13.93 14.07 13.90 13.94 2,871,471 +0.00(+0.01%)
Apr 04, 2005 13.87 14.02 13.79 13.93 3,789,831 +0.06(+0.41%)
Apr 01, 2005 14.05 14.23 13.81 13.88 5,473,818 -0.10(-0.73%)
Mar 31, 2005 13.94 14.02 13.86 13.98 3,717,148 +0.08(+0.59%)
Mar 30, 2005 13.62 13.96 13.62 13.90 5,205,677 +0.27(+2.02%)
Mar 29, 2005 13.78 13.80 13.57 13.62 5,133,976 -0.48(-3.44%)
Mar 28, 2005 14.07 14.21 14.06 14.11 3,555,575 +0.07(+0.48%)
Mar 24, 2005 14.12 14.16 14.03 14.04 4,130,655 -0.01(-0.10%)
Mar 23, 2005 14.21 14.24 14.05 14.05 6,238,464 -0.19(-1.30%)
Mar 22, 2005 14.56 14.70 14.23 14.24 6,092,606 -0.33(-2.28%)
Mar 21, 2005 14.73 14.81 14.53 14.57 5,059,820 -0.07(-0.46%)
Mar 18, 2005 14.67 14.84 14.60 14.64 24,269,260 -0.08(-0.54%)
Mar 17, 2005 14.61 14.84 14.52 14.72 7,500,104 +0.10(+0.70%)
Mar 16, 2005 14.82 14.82 14.46 14.62 10,595,026 +0.06(+0.42%)
Mar 15, 2005 14.65 14.74 14.55 14.55 5,905,497 +0.02(+0.11%)
Mar 14, 2005 14.60 14.62 14.47 14.54 5,583,334 -0.02(-0.17%)
Mar 11, 2005 14.84 14.85 14.51 14.56 4,195,972 -0.30(-2.03%)
Mar 10, 2005 14.82 14.97 14.79 14.86 4,235,260 +0.05(+0.37%)
Mar 09, 2005 14.72 14.87 14.69 14.81 4,536,305 +0.05(+0.37%)
Mar 08, 2005 14.91 14.95 14.71 14.75 5,364,303 -0.16(-1.06%)
Mar 07, 2005 14.84 14.92 14.83 14.91 4,236,242 +0.08(+0.52%)
Mar 04, 2005 14.72 14.94 14.71 14.84 5,170,318 +0.21(+1.42%)
Mar 03, 2005 14.65 14.69 14.46 14.63 6,177,076 -0.02(-0.15%)
Mar 02, 2005 14.67 14.79 14.55 14.65 5,843,127 -0.05(-0.33%)
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.