Skip to main content

Franklin Resources (NY: BEN )

22.35 +0.13 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.17 21.16 21.16 21.16 9,181,260 -0.01(-0.05%)
Dec 30, 2009 21.09 21.23 21.05 21.17 3,660,543 -0.01(-0.04%)
Dec 29, 2009 21.31 21.40 21.16 21.17 4,638,399 -0.14(-0.65%)
Dec 28, 2009 21.25 21.37 21.09 21.31 3,685,117 +0.14(+0.66%)
Dec 24, 2009 21.20 21.25 20.94 21.17 2,154,284 +0.09(+0.42%)
Dec 23, 2009 20.94 21.22 20.93 21.08 4,759,859 -0.40(-1.88%)
Dec 22, 2009 21.49 21.69 21.41 21.49 5,635,390 +0.00(+0.00%)
Dec 21, 2009 21.15 21.52 20.94 21.49 11,255,335 +0.60(+2.89%)
Dec 18, 2009 20.86 20.99 20.77 20.88 7,251,219 +0.11(+0.52%)
Dec 17, 2009 20.93 21.02 20.75 20.77 8,125,186 -0.35(-1.65%)
Dec 16, 2009 20.78 21.12 20.62 21.12 8,035,819 +0.18(+0.86%)
Dec 15, 2009 21.35 21.54 20.90 20.94 8,178,168 -0.62(-2.86%)
Dec 14, 2009 21.60 21.69 21.52 21.56 8,339,052 -0.12(-0.57%)
Dec 11, 2009 21.88 22.09 21.61 21.68 5,358,319 -0.19(-0.88%)
Dec 10, 2009 21.80 22.30 21.70 21.88 7,369,975 +0.16(+0.75%)
Dec 09, 2009 21.39 21.80 21.22 21.71 3,795,438 +0.31(+1.44%)
Dec 08, 2009 21.45 21.55 21.17 21.41 4,919,219 -0.09(-0.42%)
Dec 07, 2009 21.76 21.97 21.49 21.50 4,575,905 -0.37(-1.68%)
Dec 04, 2009 21.92 22.14 21.47 21.86 7,827,570 +0.18(+0.85%)
Dec 03, 2009 21.95 22.16 21.61 21.68 4,908,628 -0.22(-1.01%)
Dec 02, 2009 21.71 22.06 21.71 21.90 4,702,679 +0.13(+0.60%)
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.