You are the owner of this page.

Franklin Resources (NY: BEN )

22.98 USD -0.22 (-0.95%)
Official Closing Price Updated: 6:33 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 23.46 23.48 22.97 22.98 3,160,662 -0.22(-0.95%)
Oct 19, 2020 23.97 23.97 23.10 23.20 3,682,004 -0.29(-1.23%)
Oct 16, 2020 23.67 23.83 23.38 23.49 2,480,700 -0.13(-0.55%)
Oct 15, 2020 23.04 23.66 22.96 23.62 2,619,129 +0.21(+0.90%)
Oct 14, 2020 23.10 23.73 23.09 23.41 2,850,558 +0.25(+1.08%)
Oct 13, 2020 22.97 23.53 22.92 23.16 2,854,270 +0.19(+0.83%)
Oct 12, 2020 22.59 23.02 22.53 22.97 3,181,676 +0.38(+1.68%)
Oct 09, 2020 23.17 23.30 22.48 22.59 6,501,200 +0.27(+1.21%)
Oct 08, 2020 22.22 22.70 22.17 22.32 6,786,308 +0.58(+2.67%)
Oct 07, 2020 20.86 21.85 20.86 21.74 3,692,138 +0.83(+3.97%)
Oct 06, 2020 20.99 21.59 20.82 20.91 4,209,135 +0.11(+0.53%)
Oct 05, 2020 20.78 21.10 20.72 20.80 2,927,263 +0.28(+1.36%)
Oct 02, 2020 19.74 20.58 19.71 20.52 2,501,300 +0.53(+2.65%)
Oct 01, 2020 20.31 20.39 19.83 19.99 2,204,217 -0.36(-1.77%)
Sep 30, 2020 20.13 20.55 20.07 20.35 2,446,891 +0.31(+1.55%)
Sep 29, 2020 20.09 20.18 19.79 20.04 2,218,932 -0.43(-2.10%)
Sep 28, 2020 20.00 20.58 19.99 20.47 2,903,064 +0.83(+4.23%)
Sep 25, 2020 19.16 19.74 19.15 19.64 2,664,900 +0.37(+1.92%)
Sep 24, 2020 19.53 19.61 19.11 19.27 2,818,387 -0.31(-1.58%)
Sep 23, 2020 19.90 20.37 19.58 19.58 2,798,770 -0.29(-1.46%)
Sep 22, 2020 20.06 20.29 19.56 19.87 2,695,493 -0.23(-1.14%)
Sep 21, 2020 20.69 21.01 20.02 20.10 4,215,170 -1.12(-5.28%)
Sep 18, 2020 20.95 21.40 20.89 21.22 5,448,700 +0.22(+1.05%)
Sep 17, 2020 20.77 21.03 20.63 21.00 2,173,026 -0.06(-0.28%)
Sep 16, 2020 20.41 21.38 20.37 21.06 2,439,641 +0.67(+3.29%)
Sep 15, 2020 20.42 20.60 20.37 20.39 2,501,308 +0.02(+0.10%)
Sep 14, 2020 20.33 20.63 20.22 20.37 2,438,591 +0.14(+0.69%)
Sep 11, 2020 20.09 20.38 20.04 20.23 2,852,100 +0.16(+0.80%)
Sep 10, 2020 20.27 20.42 20.01 20.07 3,931,926 -0.33(-1.62%)
Sep 09, 2020 20.68 20.71 20.27 20.40 3,017,220 -0.16(-0.78%)
Sep 08, 2020 21.13 21.19 20.43 20.56 3,195,181 -0.74(-3.47%)
Sep 04, 2020 21.82 21.97 21.29 21.30 2,854,100 -0.22(-1.02%)
Sep 03, 2020 21.79 22.20 21.39 21.52 2,798,099 -0.25(-1.15%)
Sep 02, 2020 21.00 21.87 20.92 21.77 3,627,383 +0.75(+3.57%)
Sep 01, 2020 20.87 21.11 20.75 21.02 1,952,350 -0.04(-0.19%)
Aug 31, 2020 21.34 21.37 20.89 21.06 2,796,534 -0.27(-1.27%)
Aug 28, 2020 21.52 21.52 21.06 21.33 2,000,800 -0.02(-0.09%)
Aug 27, 2020 21.32 21.58 21.08 21.35 2,383,785 +0.05(+0.23%)
Aug 26, 2020 21.40 21.43 21.17 21.30 1,904,876 -0.16(-0.75%)
Aug 25, 2020 21.77 21.88 21.39 21.46 1,218,873 -0.11(-0.51%)
Aug 24, 2020 21.04 21.58 20.94 21.57 2,492,030 +0.58(+2.76%)
Aug 21, 2020 21.12 21.32 20.79 20.99 2,795,700 -0.18(-0.85%)
Aug 20, 2020 21.45 21.56 21.17 21.17 2,058,500 -0.50(-2.31%)
Aug 19, 2020 21.68 21.98 21.56 21.67 1,849,399 -0.05(-0.23%)
Aug 18, 2020 21.80 22.03 21.69 21.72 2,131,681 -0.08(-0.37%)
Aug 17, 2020 21.90 22.05 21.56 21.80 2,036,514 -0.15(-0.68%)
Aug 14, 2020 21.76 22.07 21.51 21.95 1,613,500 +0.07(+0.32%)
Aug 13, 2020 21.81 22.22 21.67 21.88 2,031,424 -0.13(-0.59%)
Aug 12, 2020 23.02 23.29 21.79 22.01 3,520,911 -0.66(-2.91%)
Aug 11, 2020 22.71 23.26 22.56 22.67 3,961,984 +0.29(+1.30%)
Aug 10, 2020 22.41 22.47 22.10 22.38 2,345,700 +0.07(+0.31%)
Aug 07, 2020 21.69 22.38 21.63 22.31 2,108,800 +0.46(+2.11%)
Aug 06, 2020 22.05 22.23 21.80 21.85 2,363,616 -0.33(-1.49%)
Aug 05, 2020 21.37 22.24 21.37 22.18 3,199,415 +0.97(+4.57%)
Aug 04, 2020 21.30 21.51 21.05 21.21 2,346,707 -0.26(-1.21%)
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.