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 (%)
Aug 31, 2020 18.12 18.15 17.74 17.88 3,293,274 -0.23(-1.27%)
Aug 28, 2020 18.27 18.27 17.88 18.11 2,356,196 -0.02(-0.09%)
Aug 27, 2020 18.10 18.32 17.90 18.13 2,807,209 +0.04(+0.23%)
Aug 26, 2020 18.17 18.20 17.98 18.09 2,243,233 -0.14(-0.75%)
Aug 25, 2020 18.49 18.58 18.17 18.22 1,435,377 -0.09(-0.51%)
Aug 24, 2020 17.87 18.32 17.78 18.32 2,934,681 +0.49(+2.76%)
Aug 21, 2020 17.93 18.10 17.65 17.82 3,292,291 -0.15(-0.85%)
Aug 20, 2020 18.21 18.31 17.98 17.98 2,424,145 -0.42(-2.31%)
Aug 19, 2020 18.41 18.66 18.31 18.40 2,177,902 -0.04(-0.23%)
Aug 18, 2020 18.51 18.71 18.42 18.44 2,510,325 -0.07(-0.37%)
Aug 17, 2020 18.60 18.73 18.31 18.51 2,398,253 -0.13(-0.68%)
Aug 14, 2020 18.48 18.74 18.27 18.64 1,900,101 +0.06(+0.32%)
Aug 13, 2020 18.52 18.87 18.40 18.58 2,392,259 -0.11(-0.59%)
Aug 12, 2020 19.55 19.78 18.50 18.69 4,146,319 -0.56(-2.91%)
Aug 11, 2020 19.28 19.75 19.16 19.25 4,665,739 +0.25(+1.30%)
Aug 10, 2020 19.03 19.08 18.77 19.00 2,762,359 +0.06(+0.31%)
Aug 07, 2020 18.42 19.00 18.37 18.94 2,483,379 +0.39(+2.11%)
Aug 06, 2020 18.72 18.88 18.52 18.55 2,783,458 -0.28(-1.49%)
Aug 05, 2020 18.15 18.89 18.15 18.83 3,767,717 +0.82(+4.57%)
Aug 04, 2020 18.09 18.27 17.87 18.01 2,763,545 -0.22(-1.21%)
Aug 03, 2020 17.87 18.35 17.76 18.23 3,663,901 +0.36(+2.00%)
Jul 31, 2020 17.51 17.88 17.41 17.87 15,808,582 +0.32(+1.84%)
Jul 30, 2020 17.57 17.71 17.38 17.55 3,961,178 -0.38(-2.13%)
Jul 29, 2020 17.64 17.99 17.44 17.93 6,409,626 +0.48(+2.72%)
Jul 28, 2020 17.63 17.65 16.80 17.46 8,518,113 -0.39(-2.19%)
Jul 27, 2020 17.37 17.97 17.34 17.85 4,924,333 +0.36(+2.04%)
Jul 24, 2020 17.72 17.92 17.45 17.49 3,535,000 -0.17(-0.96%)
Jul 23, 2020 17.62 17.82 17.38 17.66 4,776,603 -0.09(-0.53%)
Jul 22, 2020 17.99 18.11 17.65 17.76 3,404,311 -0.30(-1.65%)
Jul 21, 2020 17.44 18.05 17.42 18.05 4,507,147 +0.73(+4.22%)
Jul 20, 2020 17.72 17.75 17.24 17.32 4,264,491 -0.55(-3.09%)
Jul 17, 2020 18.16 18.35 17.82 17.87 2,522,477 -0.22(-1.22%)
Jul 16, 2020 18.09 18.55 17.95 18.10 2,002,943 -0.18(-0.98%)
Jul 15, 2020 18.10 18.32 17.71 18.27 2,906,672 +0.65(+3.66%)
Jul 14, 2020 17.45 17.71 17.26 17.63 2,584,686 +0.14(+0.83%)
Jul 13, 2020 17.88 17.93 17.41 17.48 4,334,087 -0.20(-1.14%)
Jul 10, 2020 17.00 17.74 16.99 17.69 5,011,846 +0.70(+4.09%)
Jul 09, 2020 17.62 17.69 16.92 16.99 3,323,716 -0.72(-4.07%)
Jul 08, 2020 17.40 17.79 17.29 17.71 3,199,646 +0.39(+2.23%)
Jul 07, 2020 17.29 17.53 17.25 17.33 3,305,449 -0.22(-1.24%)
Jul 06, 2020 17.55 17.81 17.41 17.54 2,763,318 +0.46(+2.70%)
Jul 02, 2020 17.39 17.60 17.02 17.08 3,053,780 +0.15(+0.89%)
Jul 01, 2020 17.61 17.61 16.91 16.93 3,578,250 -0.65(-3.67%)
Jun 30, 2020 17.01 17.68 16.99 17.58 6,772,729 +0.44(+2.59%)
Jun 29, 2020 17.01 17.18 16.87 17.13 3,915,672 +0.34(+2.00%)
Jun 26, 2020 17.38 17.43 16.68 16.80 4,739,946 -0.87(-4.93%)
Jun 25, 2020 17.39 17.85 17.20 17.67 3,174,935 +0.22(+1.25%)
Jun 24, 2020 18.02 18.02 17.38 17.45 5,031,083 -0.61(-3.39%)
Jun 23, 2020 18.51 18.56 18.03 18.06 4,336,992 -0.12(-0.65%)
Jun 22, 2020 18.26 18.49 18.10 18.18 3,133,911 -0.22(-1.18%)
Jun 19, 2020 19.34 19.34 18.40 18.40 16,423,915 -0.51(-2.70%)
Jun 18, 2020 18.63 19.26 18.50 18.91 3,817,673 +0.05(+0.27%)
Jun 17, 2020 18.84 19.26 18.68 18.86 2,718,311 +0.01(+0.04%)
Jun 16, 2020 19.40 19.40 18.55 18.85 3,908,668 +0.22(+1.17%)
Jun 15, 2020 17.81 18.99 17.61 18.63 5,276,487 +0.37(+2.02%)
Jun 12, 2020 18.23 18.38 17.69 18.26 4,411,852 +0.79(+4.51%)
Jun 11, 2020 17.67 18.26 17.40 17.48 4,112,266 -1.42(-7.50%)
Jun 10, 2020 19.86 19.86 18.74 18.89 4,301,738 -0.93(-4.69%)
Jun 09, 2020 19.69 19.93 19.18 19.82 4,424,683 -0.49(-2.39%)
Jun 08, 2020 19.35 20.39 19.35 20.31 7,735,393 +1.28(+6.74%)
Jun 05, 2020 19.27 19.85 18.90 19.03 4,935,371 +0.93(+5.14%)
Jun 04, 2020 17.55 18.11 17.19 18.10 3,948,822 +0.42(+2.37%)
Jun 03, 2020 16.91 17.83 16.88 17.68 5,441,320 +1.08(+6.52%)
Jun 02, 2020 16.42 16.86 16.42 16.60 3,852,870 +0.26(+1.59%)
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.