Franklin Resources (NY: BEN )

20.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.79 18.02 17.38 17.71 12,890,876 -0.72(-3.89%)
Feb 27, 2020 18.29 19.40 18.06 18.42 9,709,184 -0.30(-1.61%)
Feb 26, 2020 19.29 19.38 18.72 18.73 6,189,218 -0.46(-2.42%)
Feb 25, 2020 19.87 19.91 19.15 19.19 7,118,505 -0.50(-2.52%)
Feb 24, 2020 19.74 20.11 19.61 19.69 7,092,512 -0.82(-4.01%)
Feb 21, 2020 20.68 20.73 20.33 20.51 6,159,671 -0.38(-1.83%)
Feb 20, 2020 20.70 21.10 20.58 20.89 6,627,438 +0.24(+1.18%)
Feb 19, 2020 21.29 21.37 20.45 20.65 10,755,438 -0.55(-2.61%)
Feb 18, 2020 22.00 22.46 20.60 21.20 23,694,784 +1.38(+6.94%)
Feb 14, 2020 19.71 19.85 19.50 19.82 4,441,142 +0.12(+0.62%)
Feb 13, 2020 19.93 20.05 19.54 19.70 5,294,629 -0.33(-1.63%)
Feb 12, 2020 20.67 20.86 19.96 20.03 6,213,354 -0.45(-2.19%)
Feb 11, 2020 20.76 20.81 20.26 20.47 5,064,666 -0.36(-1.72%)
Feb 10, 2020 20.73 20.84 20.57 20.83 3,021,145 +0.00(+0.00%)
Feb 07, 2020 20.83 21.15 20.72 20.83 2,853,852 -0.39(-1.84%)
Feb 06, 2020 21.62 21.72 21.17 21.22 3,339,223 -0.19(-0.87%)
Feb 05, 2020 21.22 21.46 21.09 21.41 3,910,114 +0.59(+2.85%)
Feb 04, 2020 20.88 21.18 20.81 20.82 3,481,711 +0.31(+1.51%)
Feb 03, 2020 20.63 20.91 20.50 20.51 4,594,428 -0.08(-0.40%)
Jan 31, 2020 21.16 21.27 20.49 20.59 18,422,612 -0.74(-3.47%)
Jan 30, 2020 20.40 21.35 19.91 21.33 10,683,151 +1.11(+5.52%)
Jan 29, 2020 20.60 20.74 20.21 20.21 5,893,967 -0.20(-1.00%)
Jan 28, 2020 20.30 20.53 20.23 20.42 5,301,618 +0.37(+1.83%)
Jan 27, 2020 20.16 20.21 19.92 20.05 6,094,405 -0.50(-2.45%)
Jan 24, 2020 20.91 20.95 20.40 20.56 2,825,097 -0.34(-1.64%)
Jan 23, 2020 21.09 21.09 20.60 20.90 3,825,696 -0.15(-0.70%)
Jan 22, 2020 20.91 21.15 20.83 21.04 3,812,586 +0.28(+1.37%)
Jan 21, 2020 20.83 20.93 20.65 20.76 4,328,821 -0.19(-0.89%)
Jan 17, 2020 21.03 21.10 20.82 20.95 3,345,510 -0.02(-0.08%)
Jan 16, 2020 20.61 20.97 20.55 20.96 2,916,026 +0.52(+2.55%)
Jan 15, 2020 20.46 20.65 20.34 20.44 2,691,702 -0.11(-0.51%)
Jan 14, 2020 20.72 20.78 20.46 20.55 3,217,561 -0.21(-1.02%)
Jan 13, 2020 20.36 20.85 20.34 20.76 4,367,734 +0.40(+1.96%)
Jan 10, 2020 20.55 20.60 20.31 20.36 3,160,079 -0.15(-0.71%)
Jan 09, 2020 20.85 20.87 20.37 20.51 5,070,838 -0.18(-0.87%)
Jan 08, 2020 20.85 20.94 20.53 20.69 4,909,480 -0.11(-0.55%)
Jan 07, 2020 21.12 21.12 20.56 20.80 5,498,833 +0.22(+1.07%)
Jan 06, 2020 20.27 20.58 20.12 20.58 4,014,580 +0.16(+0.80%)
Jan 03, 2020 20.53 20.61 20.24 20.42 4,590,446 -0.42(-2.03%)
Jan 02, 2020 20.84 21.00 20.62 20.84 4,456,940 -0.30(-1.42%)
Dec 31, 2019 20.91 21.32 20.89 21.14 3,721,657 +0.13(+0.62%)
Dec 30, 2019 21.33 21.34 20.93 21.01 3,600,165 -0.13(-0.62%)
Dec 27, 2019 21.26 21.31 21.11 21.14 3,362,152 -0.06(-0.27%)
Dec 26, 2019 21.11 21.23 21.07 21.20 2,601,932 +0.14(+0.69%)
Dec 24, 2019 21.13 21.20 20.96 21.05 1,499,242 -0.04(-0.19%)
Dec 23, 2019 20.85 21.22 20.80 21.09 4,058,887 +0.31(+1.51%)
Dec 20, 2019 21.13 21.18 20.70 20.78 10,143,198 -0.27(-1.30%)
Dec 19, 2019 21.05 21.08 20.83 21.05 4,868,164 +0.03(+0.15%)
Dec 18, 2019 21.21 21.22 21.01 21.02 2,542,130 -0.11(-0.53%)
Dec 17, 2019 21.03 21.25 21.03 21.13 2,807,829 +0.06(+0.27%)
Dec 16, 2019 21.15 21.50 21.07 21.08 3,559,597 +0.14(+0.69%)
Dec 13, 2019 21.58 21.58 20.83 20.93 6,044,151 -0.64(-2.99%)
Dec 12, 2019 20.95 21.58 20.90 21.58 5,522,983 +0.69(+3.32%)
Dec 11, 2019 20.88 21.51 20.76 20.88 6,458,168 +0.07(+0.35%)
Dec 10, 2019 21.63 21.67 20.78 20.81 7,384,955 -0.95(-4.37%)
Dec 09, 2019 21.65 21.86 21.59 21.76 2,574,889 +0.02(+0.07%)
Dec 06, 2019 21.61 21.90 21.58 21.75 3,744,195 +0.43(+2.04%)
Dec 05, 2019 21.44 21.50 21.27 21.31 2,986,756 -0.01(-0.04%)
Dec 04, 2019 21.30 21.65 21.30 21.32 2,713,316 +0.07(+0.34%)
Dec 03, 2019 21.41 21.42 20.99 21.25 4,315,202 -0.48(-2.22%)
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.