Skip to main content

Franklin Resources (NY: BEN )

20.77 -0.12 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.104 7.104 6.889 7.038 3,413,389 -0.10(-1.38%)
Jul 30, 2002 7.022 7.171 6.831 7.137 5,002,044 -0.01(-0.17%)
Jul 29, 2002 6.807 7.151 6.755 7.149 8,695,900 +0.68(+10.52%)
Jul 26, 2002 6.417 6.587 6.335 6.468 5,332,750 +0.12(+1.87%)
Jul 25, 2002 6.530 6.661 6.212 6.349 9,665,091 -0.18(-2.76%)
Jul 24, 2002 6.161 6.606 6.050 6.530 18,906,802 +0.16(+2.58%)
Jul 23, 2002 6.396 6.438 6.265 6.366 11,789,802 -0.10(-1.55%)
Jul 22, 2002 6.509 6.669 6.438 6.466 8,223,254 -0.03(-0.41%)
Jul 19, 2002 6.776 6.778 6.458 6.493 9,381,211 -0.76(-10.44%)
Jul 17, 2002 7.329 7.379 7.153 7.249 8,209,108 -0.32(-4.23%)
Jul 12, 2002 7.645 7.688 7.481 7.569 5,928,801 -0.08(-0.99%)
Jul 11, 2002 7.555 7.657 7.381 7.645 6,053,181 +0.01(+0.11%)
Jul 10, 2002 7.985 8.010 7.616 7.637 4,931,806 -0.31(-3.95%)
Jul 09, 2002 8.225 8.225 7.951 7.951 195,106 -0.25(-3.10%)
Jul 08, 2002 8.252 8.348 8.188 8.205 3,869,938 -0.10(-1.16%)
Jul 05, 2002 8.139 8.301 8.119 8.301 3,384,611 +0.22(+2.77%)
Jul 04, 2002 8.172 8.262 7.961 8.078 5,859,050 +0.00(+0.00%)
Jul 03, 2002 8.172 8.262 7.961 8.078 5,859,050 -0.11(-1.30%)
Jul 02, 2002 8.467 8.492 8.176 8.184 5,633,214 -0.32(-3.78%)
Jul 01, 2002 8.742 8.846 8.475 8.506 4,308,928 -0.24(-2.70%)
Jun 28, 2002 8.559 8.795 8.559 8.742 4,731,822 +0.15(+1.77%)
Jun 27, 2002 8.344 8.609 8.344 8.590 5,170,324 +0.28(+3.43%)
Jun 26, 2002 8.176 8.324 8.088 8.305 5,080,575 -0.00(-0.02%)
Jun 25, 2002 8.385 8.561 8.283 8.307 3,320,713 -0.11(-1.36%)
Jun 21, 2002 8.354 8.508 8.328 8.422 3,592,887 -0.09(-1.01%)
Jun 20, 2002 8.590 8.641 8.486 8.508 2,658,814 -0.12(-1.38%)
Jun 19, 2002 8.846 8.846 8.621 8.627 2,212,020 -0.22(-2.48%)
Jun 18, 2002 8.787 8.846 8.717 8.846 3,757,752 +0.06(+0.70%)
Jun 17, 2002 8.518 8.805 8.518 8.785 3,703,122 +0.32(+3.75%)
Jun 14, 2002 8.303 8.498 8.201 8.467 9,021,240 -0.21(-2.36%)
Jun 12, 2002 8.672 8.693 8.498 8.672 3,174,871 -0.02(-0.24%)
Jun 11, 2002 8.877 8.922 8.670 8.693 1,903,264 -0.12(-1.35%)
Jun 10, 2002 8.734 8.842 8.670 8.812 2,967,083 +0.05(+0.51%)
Jun 07, 2002 8.824 8.836 8.693 8.766 3,996,270 -0.06(-0.65%)
Jun 06, 2002 8.990 9.000 8.764 8.824 2,307,135 -0.18(-1.96%)
Jun 05, 2002 8.820 9.002 8.818 9.000 3,260,718 +0.08(+0.85%)
May 31, 2002 8.744 9.056 8.744 8.924 3,163,653 +0.00(+0.05%)
May 28, 2002 9.041 9.041 8.887 8.920 1,547,195 -0.09(-1.02%)
May 27, 2002 9.062 9.119 8.990 9.013 4,428,919 +0.00(+0.00%)
May 24, 2002 9.062 9.119 8.990 9.013 4,428,919 -0.03(-0.39%)
May 23, 2002 9.000 9.119 8.969 9.047 6,040,011 +0.28(+3.18%)
May 22, 2002 8.676 8.779 8.611 8.769 3,745,070 +0.12(+1.42%)
May 21, 2002 8.877 8.928 8.646 8.646 3,109,511 -0.15(-1.68%)
May 20, 2002 8.949 8.949 8.758 8.793 1,827,660 -0.21(-2.30%)
May 17, 2002 8.920 9.000 8.908 9.000 2,022,767 +0.08(+0.90%)
May 16, 2002 8.857 8.949 8.846 8.920 1,853,512 +0.04(+0.44%)
May 15, 2002 8.816 8.928 8.797 8.881 2,797,828 +0.03(+0.32%)
May 14, 2002 8.707 8.859 8.707 8.853 3,349,492 +0.22(+2.57%)
May 13, 2002 8.451 8.650 8.375 8.631 1,957,894 +0.18(+2.16%)
May 10, 2002 8.641 8.641 8.436 8.449 2,392,494 -0.19(-2.23%)
May 09, 2002 8.672 8.785 8.625 8.641 3,122,680 -0.06(-0.64%)
May 08, 2002 8.539 8.703 8.539 8.697 4,674,265 +0.26(+3.06%)
May 07, 2002 8.375 8.492 8.340 8.438 2,916,355 +0.13(+1.53%)
May 06, 2002 8.611 8.611 8.309 8.311 4,396,238 -0.31(-3.59%)
May 03, 2002 8.678 8.703 8.574 8.621 2,168,121 -0.11(-1.24%)
May 02, 2002 8.576 8.730 8.547 8.730 3,138,289 +0.10(+1.19%)
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.