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 (%)
Oct 31, 2002 6.781 6.811 6.685 6.718 1,770,912 -0.02(-0.27%)
Oct 30, 2002 6.760 6.801 6.618 6.736 3,222,608 -0.01(-0.15%)
Oct 29, 2002 6.911 6.911 6.626 6.746 2,981,478 -0.16(-2.36%)
Oct 28, 2002 7.025 7.076 6.891 6.909 2,484,483 -0.03(-0.47%)
Oct 25, 2002 6.756 6.980 6.675 6.942 2,353,359 +0.19(+2.84%)
Oct 24, 2002 6.905 6.984 6.720 6.750 3,171,043 -0.10(-1.52%)
Oct 23, 2002 6.699 6.854 6.516 6.854 3,932,250 +0.14(+2.09%)
Oct 22, 2002 6.836 6.836 6.624 6.713 2,056,733 -0.12(-1.76%)
Oct 21, 2002 6.618 6.872 6.496 6.834 3,923,410 +0.07(+0.96%)
Oct 18, 2002 6.787 6.942 6.679 6.768 3,329,669 -0.02(-0.24%)
Oct 17, 2002 6.669 6.805 6.669 6.785 3,098,851 +0.30(+4.58%)
Oct 16, 2002 6.618 6.636 6.402 6.487 3,153,854 -0.19(-2.78%)
Oct 15, 2002 6.414 6.716 6.414 6.673 4,668,412 +0.42(+6.71%)
Oct 14, 2002 6.302 6.327 5.966 6.253 4,713,102 -0.05(-0.74%)
Oct 11, 2002 6.088 6.526 6.074 6.300 3,776,080 +0.29(+4.74%)
Oct 10, 2002 5.691 6.044 5.681 6.015 4,519,608 +0.28(+4.83%)
Oct 09, 2002 5.925 5.925 5.704 5.738 4,319,730 -0.27(-4.54%)
Oct 08, 2002 5.789 6.088 5.789 6.011 5,395,242 +0.25(+4.35%)
Oct 07, 2002 5.805 5.858 5.681 5.761 5,472,836 -0.14(-2.38%)
Oct 04, 2002 6.109 6.141 5.809 5.901 8,056,522 -0.19(-3.08%)
Oct 03, 2002 6.241 6.261 6.078 6.088 9,210,120 -0.23(-3.70%)
Oct 02, 2002 6.516 6.555 6.109 6.323 4,777,436 -0.21(-3.27%)
Oct 01, 2002 6.349 6.557 6.213 6.536 4,334,954 +0.20(+3.22%)
Sep 30, 2002 6.282 6.410 6.245 6.333 5,332,381 -0.13(-2.05%)
Sep 27, 2002 6.669 6.720 6.453 6.465 3,165,150 -0.20(-3.05%)
Sep 26, 2002 6.577 6.699 6.526 6.669 3,220,644 +0.12(+1.77%)
Sep 25, 2002 6.524 6.659 6.435 6.553 4,967,984 +0.11(+1.71%)
Sep 24, 2002 6.384 6.536 6.365 6.443 4,646,803 -0.01(-0.22%)
Sep 23, 2002 6.496 6.496 6.325 6.457 3,961,225 -0.09(-1.37%)
Sep 20, 2002 6.471 6.557 6.435 6.547 5,317,648 +0.08(+1.16%)
Sep 19, 2002 6.618 6.618 6.471 6.471 4,522,063 -0.26(-3.81%)
Sep 18, 2002 6.618 6.805 6.547 6.728 4,508,804 +0.02(+0.33%)
Sep 17, 2002 7.015 7.025 6.663 6.705 2,065,573 -0.20(-2.95%)
Sep 16, 2002 6.882 6.944 6.791 6.909 1,774,841 +0.00(+0.06%)
Sep 13, 2002 6.740 6.921 6.689 6.905 4,852,084 +0.18(+2.70%)
Sep 12, 2002 6.882 6.911 6.679 6.724 49,110 -0.25(-3.53%)
Sep 11, 2002 7.104 7.125 6.964 6.970 2,308,177 -0.03(-0.47%)
Sep 10, 2002 7.056 7.056 6.907 7.003 1,564,158 -0.01(-0.12%)
Sep 09, 2002 6.862 7.056 6.689 7.011 3,498,608 +0.15(+2.17%)
Sep 06, 2002 6.964 7.015 6.848 6.862 4,226,420 -0.05(-0.74%)
Sep 05, 2002 6.923 6.984 6.817 6.913 6,573,395 -0.16(-2.22%)
Sep 04, 2002 6.878 7.106 6.842 7.070 4,328,078 +0.20(+2.84%)
Sep 03, 2002 7.127 7.127 6.868 6.874 5,977,198 -0.25(-3.54%)
Aug 30, 2002 7.076 7.208 7.005 7.127 3,934,706 +0.05(+0.78%)
Aug 29, 2002 7.029 7.137 6.935 7.072 4,359,509 +0.01(+0.09%)
Aug 28, 2002 7.269 7.278 6.999 7.066 3,142,559 -0.22(-3.07%)
Aug 27, 2002 7.402 7.442 7.188 7.290 3,119,477 -0.06(-0.86%)
Aug 26, 2002 7.290 7.392 7.157 7.353 1,805,780 +0.10(+1.38%)
Aug 23, 2002 7.420 7.422 7.229 7.253 2,244,825 -0.22(-2.92%)
Aug 22, 2002 7.330 7.516 7.245 7.471 2,807,136 +0.13(+1.72%)
Aug 21, 2002 7.269 7.381 7.094 7.345 2,234,512 +0.10(+1.32%)
Aug 20, 2002 7.363 7.363 7.208 7.249 2,507,073 +0.02(+0.34%)
Aug 16, 2002 7.231 7.320 7.127 7.225 2,922,054 -0.01(-0.08%)
Aug 15, 2002 7.045 7.249 7.045 7.231 5,484,132 +0.20(+2.87%)
Aug 14, 2002 6.648 7.033 6.593 7.029 4,686,091 +0.35(+5.31%)
Aug 13, 2002 6.832 6.954 6.673 6.675 3,029,114 -0.19(-2.73%)
Aug 12, 2002 6.801 6.907 6.716 6.862 1,497,368 +0.32(+4.92%)
Aug 07, 2002 6.557 6.634 6.363 6.540 3,011,435 +0.12(+1.81%)
Aug 06, 2002 6.384 6.622 6.384 6.424 4,917,891 +0.09(+1.35%)
Aug 05, 2002 6.587 6.587 6.314 6.339 4,291,246 -0.28(-4.19%)
Aug 02, 2002 6.699 6.707 6.522 6.616 2,882,766 -0.16(-2.32%)
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.