Skip to main content

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 (%)
Mar 31, 2010 22.66 22.81 22.43 22.63 4,156,162 -0.16(-0.72%)
Mar 30, 2010 22.77 22.85 22.57 22.79 5,423,020 +0.09(+0.41%)
Mar 29, 2010 22.69 22.74 22.51 22.70 4,149,442 +0.10(+0.45%)
Mar 26, 2010 22.94 22.94 22.42 22.59 7,066,785 -0.26(-1.13%)
Mar 25, 2010 22.72 23.36 22.63 22.85 6,355,017 +0.33(+1.45%)
Mar 24, 2010 22.86 22.94 22.52 22.53 6,331,390 -0.42(-1.83%)
Mar 23, 2010 22.68 23.01 22.54 22.95 4,556,431 +0.26(+1.14%)
Mar 22, 2010 22.29 22.72 22.28 22.69 5,183,739 +0.21(+0.95%)
Mar 19, 2010 22.74 22.87 22.42 22.47 7,138,525 -0.25(-1.09%)
Mar 18, 2010 22.60 22.77 22.51 22.72 5,187,118 +0.02(+0.11%)
Mar 17, 2010 22.24 22.91 22.24 22.70 6,214,915 +0.52(+2.32%)
Mar 16, 2010 22.08 22.20 21.93 22.18 4,418,854 +0.12(+0.56%)
Mar 15, 2010 21.90 22.12 21.88 22.06 3,785,160 -0.00(-0.01%)
Mar 12, 2010 22.13 22.20 21.98 22.06 3,144,911 +0.08(+0.34%)
Mar 11, 2010 21.81 22.00 21.68 21.99 5,054,948 +0.11(+0.50%)
Mar 10, 2010 22.08 22.08 21.76 21.88 7,311,747 -0.15(-0.68%)
Mar 09, 2010 21.91 22.08 21.82 22.02 5,683,391 -0.03(-0.15%)
Mar 08, 2010 22.24 22.29 21.98 22.06 5,656,950 -0.20(-0.89%)
Mar 05, 2010 21.66 22.28 21.66 22.25 7,497,648 +0.73(+3.40%)
Mar 04, 2010 21.16 21.54 21.05 21.52 6,174,090 +0.36(+1.71%)
Mar 03, 2010 21.20 21.37 21.10 21.16 5,173,357 -0.04(-0.20%)
Mar 02, 2010 20.94 21.23 20.89 21.20 5,635,892 +0.26(+1.25%)
Mar 01, 2010 20.99 20.99 20.65 20.94 4,354,097 +0.23(+1.10%)
Feb 26, 2010 20.49 20.75 20.37 20.71 5,149,519 +0.32(+1.55%)
Feb 25, 2010 20.46 20.46 20.11 20.40 7,124,416 -0.30(-1.46%)
Feb 24, 2010 20.45 20.71 20.33 20.70 6,015,007 +0.33(+1.62%)
Feb 23, 2010 20.52 20.63 20.28 20.37 5,877,789 -0.27(-1.31%)
Feb 22, 2010 20.82 20.84 20.54 20.64 4,004,280 -0.05(-0.25%)
Feb 19, 2010 20.69 20.83 20.52 20.69 7,308,137 +0.04(+0.20%)
Feb 18, 2010 20.56 20.68 20.42 20.65 5,647,059 +0.10(+0.51%)
Feb 17, 2010 20.37 20.59 20.32 20.55 5,688,047 +0.19(+0.92%)
Feb 16, 2010 19.93 20.36 20.07 20.36 6,403,503 +0.43(+2.17%)
Feb 12, 2010 19.82 19.93 19.93 19.93 18,752,224 -0.03(-0.13%)
Feb 11, 2010 19.78 20.03 19.63 19.95 3,867,769 +0.14(+0.71%)
Feb 10, 2010 19.69 20.00 19.68 19.81 4,730,467 +0.02(+0.08%)
Feb 09, 2010 19.91 20.04 19.59 19.80 7,205,231 -0.14(-0.70%)
Feb 08, 2010 19.95 20.07 19.59 19.94 6,241,759 -0.02(-0.09%)
Feb 05, 2010 20.04 20.18 19.23 19.96 10,284,743 -0.06(-0.29%)
Feb 04, 2010 21.06 21.06 19.99 20.01 8,232,911 -0.72(-3.49%)
Feb 03, 2010 20.65 20.82 20.51 20.73 4,671,957 +0.01(+0.04%)
Feb 02, 2010 20.63 20.95 20.50 20.73 4,966,658 +0.15(+0.72%)
Feb 01, 2010 20.28 20.69 20.16 20.58 5,787,652 +0.41(+2.05%)
Jan 29, 2010 20.49 20.76 19.97 20.16 9,483,604 -0.26(-1.30%)
Jan 28, 2010 21.38 21.73 20.43 20.43 10,260,512 -0.72(-3.42%)
Jan 27, 2010 20.42 21.22 20.42 21.15 8,777,651 +0.69(+3.39%)
Jan 26, 2010 20.88 21.06 20.42 20.46 5,858,292 -0.62(-2.93%)
Jan 25, 2010 20.81 21.11 20.74 21.08 6,173,535 +0.46(+2.21%)
Jan 22, 2010 21.38 21.41 20.52 20.62 7,668,330 -0.70(-3.30%)
Jan 21, 2010 22.19 22.27 21.31 21.32 6,514,615 -0.86(-3.88%)
Jan 20, 2010 22.43 22.49 21.93 22.18 3,529,920 -0.36(-1.62%)
Jan 19, 2010 22.02 22.58 21.97 22.55 5,554,325 +0.49(+2.24%)
Jan 15, 2010 22.61 22.05 22.05 22.05 16,355,157 -0.56(-2.47%)
Jan 14, 2010 22.65 22.72 22.36 22.61 2,834,810 -0.12(-0.51%)
Jan 13, 2010 22.58 22.86 22.52 22.73 5,794,297 +0.15(+0.65%)
Jan 12, 2010 22.38 22.76 22.14 22.58 9,654,586 +0.10(+0.44%)
Jan 11, 2010 22.02 22.69 22.02 22.48 5,325,005 +0.48(+2.18%)
Jan 08, 2010 21.93 22.01 21.54 22.00 6,044,174 +0.02(+0.10%)
Jan 07, 2010 22.16 22.27 21.91 21.98 4,991,561 -0.20(-0.90%)
Jan 06, 2010 22.11 22.33 22.06 22.18 4,044,428 +0.09(+0.41%)
Jan 05, 2010 21.91 22.20 21.87 22.09 5,363,561 +0.10(+0.44%)
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.