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 (%)
Jan 31, 2023 29.37 29.69 28.99 29.47 17,771,694 -0.06(-0.19%)
Jan 30, 2023 28.49 30.04 28.20 29.52 8,692,733 +0.51(+1.76%)
Jan 27, 2023 28.57 29.06 28.26 29.01 6,304,757 +0.41(+1.42%)
Jan 26, 2023 28.64 28.86 28.18 28.61 4,716,060 +0.09(+0.33%)
Jan 25, 2023 27.80 28.52 27.39 28.51 4,007,977 +0.25(+0.87%)
Jan 24, 2023 28.33 28.76 28.21 28.27 3,090,190 -0.40(-1.38%)
Jan 23, 2023 28.39 28.90 28.30 28.67 3,308,445 +0.29(+1.03%)
Jan 20, 2023 27.86 28.45 27.59 28.37 2,793,700 +0.66(+2.39%)
Jan 19, 2023 27.81 27.86 27.44 27.71 3,905,227 -0.54(-1.91%)
Jan 18, 2023 28.19 28.72 28.09 28.25 5,412,287 +0.12(+0.44%)
Jan 17, 2023 28.38 28.49 28.07 28.13 2,565,755 -0.27(-0.96%)
Jan 13, 2023 27.88 28.50 27.75 28.40 3,527,046 +0.23(+0.80%)
Jan 12, 2023 28.01 28.38 27.57 28.17 4,694,450 +0.34(+1.22%)
Jan 11, 2023 27.78 27.98 27.65 27.83 3,591,921 +0.30(+1.10%)
Jan 10, 2023 26.92 27.56 26.87 27.53 2,712,152 +0.60(+2.24%)
Jan 09, 2023 26.95 27.36 26.70 26.93 3,727,916 +0.12(+0.46%)
Jan 06, 2023 26.16 26.83 26.06 26.80 3,059,347 +0.99(+3.84%)
Jan 05, 2023 26.06 26.19 25.64 25.81 2,070,164 -0.47(-1.80%)
Jan 04, 2023 25.97 26.44 25.87 26.29 3,653,535 +0.67(+2.62%)
Jan 03, 2023 25.33 25.85 25.22 25.61 4,461,205 +0.70(+2.81%)
Dec 30, 2022 25.03 25.19 24.63 24.92 2,934,151 -0.43(-1.68%)
Dec 29, 2022 24.64 25.56 24.60 25.34 2,531,942 +0.92(+3.75%)
Dec 28, 2022 25.09 25.27 24.41 24.42 2,534,224 -0.70(-2.79%)
Dec 27, 2022 25.07 25.22 24.91 25.12 4,230,076 +0.06(+0.22%)
Dec 23, 2022 24.76 25.09 24.68 25.07 2,144,978 +0.24(+0.98%)
Dec 22, 2022 24.81 24.98 24.20 24.83 2,537,017 -0.30(-1.19%)
Dec 21, 2022 24.61 25.27 24.61 25.12 2,642,364 +0.84(+3.46%)
Dec 20, 2022 24.00 24.35 23.88 24.28 2,979,559 +0.21(+0.89%)
Dec 19, 2022 24.06 24.28 23.85 24.07 3,370,250 +0.04(+0.16%)
Dec 16, 2022 23.98 24.44 23.72 24.03 8,330,792 -0.32(-1.30%)
Dec 15, 2022 24.89 24.89 24.24 24.35 4,308,362 -0.95(-3.76%)
Dec 14, 2022 25.68 26.08 25.13 25.30 4,460,833 -0.56(-2.17%)
Dec 13, 2022 26.25 26.90 25.29 25.86 5,651,159 +0.62(+2.44%)
Dec 12, 2022 24.84 25.25 24.61 25.25 3,203,055 +0.42(+1.69%)
Dec 09, 2022 25.03 25.32 24.75 24.83 2,196,786 -0.26(-1.04%)
Dec 08, 2022 25.12 25.20 24.90 25.09 2,075,509 +0.08(+0.34%)
Dec 07, 2022 24.76 25.39 24.64 25.00 2,951,740 +0.17(+0.68%)
Dec 06, 2022 25.26 25.30 24.66 24.84 3,666,270 -0.48(-1.88%)
Dec 05, 2022 25.32 25.55 25.02 25.31 3,128,677 -0.13(-0.51%)
Dec 02, 2022 25.16 25.55 24.84 25.44 3,588,479 -0.03(-0.11%)
Dec 01, 2022 25.12 25.60 24.92 25.47 4,756,927 +0.44(+1.75%)
Nov 30, 2022 24.50 25.12 23.78 25.03 4,271,102 +0.48(+1.94%)
Nov 29, 2022 24.31 24.67 24.23 24.56 2,081,374 +0.26(+1.08%)
Nov 28, 2022 24.64 24.85 24.25 24.29 2,012,785 -0.70(-2.80%)
Nov 25, 2022 24.72 25.04 24.70 24.99 831,147 +0.21(+0.83%)
Nov 23, 2022 24.65 24.84 24.54 24.79 1,672,369 +0.07(+0.26%)
Nov 22, 2022 24.52 24.89 24.52 24.72 2,264,499 +0.34(+1.38%)
Nov 21, 2022 24.26 24.50 24.18 24.39 2,002,861 -0.03(-0.11%)
Nov 18, 2022 24.83 24.92 24.18 24.42 2,396,183 +0.02(+0.08%)
Nov 17, 2022 24.25 24.42 23.85 24.40 2,529,453 -0.29(-1.17%)
Nov 16, 2022 24.98 25.09 24.52 24.69 2,427,643 -0.45(-1.78%)
Nov 15, 2022 25.26 25.71 24.78 25.13 5,371,956 +0.43(+1.74%)
Nov 14, 2022 25.22 25.68 24.69 24.70 6,334,674 -0.81(-3.18%)
Nov 11, 2022 24.05 25.73 23.98 25.52 5,881,951 +1.61(+6.72%)
Nov 10, 2022 22.16 23.92 22.08 23.91 6,249,394 +2.72(+12.82%)
Nov 09, 2022 21.72 21.76 21.14 21.19 3,255,807 -0.77(-3.49%)
Nov 08, 2022 21.67 22.17 21.53 21.96 3,458,940 +0.28(+1.29%)
Nov 07, 2022 21.85 22.05 21.29 21.68 3,400,962 -0.10(-0.47%)
Nov 04, 2022 21.29 21.83 21.18 21.78 3,570,546 +0.85(+4.06%)
Nov 03, 2022 20.71 21.24 20.49 20.93 3,845,394 -0.13(-0.62%)
Nov 02, 2022 21.02 21.86 20.88 21.06 7,355,149 -0.04(-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.