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 (%)
May 31, 2016 25.44 25.50 25.11 25.30 5,279,321 -0.01(-0.03%)
May 27, 2016 25.10 25.31 25.31 25.31 2,610,564 +0.22(+0.89%)
May 26, 2016 25.37 25.48 25.06 25.08 2,949,145 -0.31(-1.23%)
May 25, 2016 24.89 25.46 24.89 25.40 5,752,241 +0.62(+2.52%)
May 24, 2016 24.33 24.85 24.30 24.77 3,554,233 +0.61(+2.52%)
May 23, 2016 24.01 24.29 23.98 24.16 4,577,468 +0.07(+0.31%)
May 20, 2016 24.02 24.32 23.99 24.09 2,652,621 +0.24(+0.99%)
May 19, 2016 23.89 24.01 23.56 23.85 5,461,956 -0.27(-1.12%)
May 18, 2016 23.68 24.23 23.63 24.12 6,722,443 +0.37(+1.54%)
May 17, 2016 23.82 24.14 23.67 23.76 4,481,022 -0.12(-0.51%)
May 16, 2016 23.81 24.08 23.74 23.88 3,001,308 +0.14(+0.60%)
May 13, 2016 24.26 24.59 23.67 23.74 5,604,949 -0.54(-2.23%)
May 12, 2016 24.34 24.56 24.06 24.28 7,784,130 +0.12(+0.48%)
May 11, 2016 24.60 24.68 24.15 24.16 7,431,980 -0.59(-2.38%)
May 10, 2016 24.54 24.79 24.41 24.75 2,737,962 +0.40(+1.64%)
May 09, 2016 24.39 24.53 24.28 24.35 4,890,147 -0.10(-0.42%)
May 06, 2016 24.04 24.50 23.96 24.45 3,326,589 +0.18(+0.75%)
May 05, 2016 24.45 24.64 24.18 24.27 3,886,930 -0.14(-0.56%)
May 04, 2016 24.64 24.91 24.25 24.41 3,764,551 -0.52(-2.09%)
May 03, 2016 25.23 25.31 24.57 24.93 3,862,450 -0.64(-2.49%)
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.