Skip to main content

Franklin Resources (NY: BEN )

20.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 34.17 34.41 34.12 34.19 2,889,462 -0.30(-0.87%)
Mar 30, 2015 34.32 34.57 34.24 34.49 2,790,285 +0.46(+1.35%)
Mar 27, 2015 34.20 34.30 33.91 34.03 2,467,198 -0.35(-1.01%)
Mar 26, 2015 34.14 34.72 34.04 34.38 3,194,757 +0.03(+0.10%)
Mar 25, 2015 35.11 35.13 34.33 34.35 1,721,498 -0.72(-2.06%)
Mar 24, 2015 35.58 35.67 35.06 35.07 1,621,510 -0.60(-1.69%)
Mar 23, 2015 35.54 35.90 35.51 35.68 2,317,948 +0.23(+0.66%)
Mar 20, 2015 35.04 35.66 34.97 35.44 11,321,873 +0.46(+1.31%)
Mar 19, 2015 35.23 35.27 34.74 34.98 2,806,233 -0.43(-1.20%)
Mar 18, 2015 34.91 35.58 34.41 35.41 5,312,251 +0.41(+1.16%)
Mar 17, 2015 35.09 35.26 34.76 35.00 2,849,149 -0.47(-1.33%)
Mar 16, 2015 35.21 35.56 35.13 35.48 3,142,839 +0.58(+1.68%)
Mar 13, 2015 35.21 35.24 34.44 34.89 3,900,818 -0.40(-1.13%)
Mar 12, 2015 34.67 35.31 34.67 35.29 2,951,313 +0.88(+2.55%)
Mar 11, 2015 34.29 34.59 34.23 34.41 2,338,661 +0.15(+0.43%)
Mar 10, 2015 34.96 34.96 34.25 34.27 3,900,970 -1.14(-3.23%)
Mar 09, 2015 35.34 35.50 35.19 35.41 3,068,751 +0.17(+0.47%)
Mar 06, 2015 35.83 36.44 35.21 35.24 3,743,874 -0.68(-1.89%)
Mar 05, 2015 35.50 35.96 35.34 35.92 2,382,028 +0.49(+1.39%)
Mar 04, 2015 35.54 35.77 35.28 35.43 1,996,769 -0.34(-0.95%)
Mar 03, 2015 35.93 36.17 35.62 35.77 1,876,873 -0.37(-1.03%)
Mar 02, 2015 35.76 36.16 35.63 36.14 1,704,044 +0.38(+1.06%)
Feb 27, 2015 36.32 36.35 35.75 35.76 2,479,482 -0.46(-1.27%)
Feb 26, 2015 36.01 36.30 35.95 36.22 2,455,350 +0.19(+0.53%)
Feb 25, 2015 35.80 36.18 35.79 36.03 4,306,263 +0.26(+0.72%)
Feb 24, 2015 35.86 36.04 35.73 35.77 5,544,148 -0.07(-0.19%)
Feb 23, 2015 35.93 35.93 35.70 35.84 2,284,023 -0.15(-0.41%)
Feb 20, 2015 35.59 36.02 35.40 35.98 3,164,713 +0.20(+0.56%)
Feb 19, 2015 35.66 35.89 35.51 35.78 2,247,722 +0.06(+0.17%)
Feb 18, 2015 35.81 35.99 35.57 35.72 1,732,151 -0.23(-0.63%)
Feb 17, 2015 35.79 35.99 35.67 35.95 1,893,374 +0.13(+0.37%)
Feb 13, 2015 35.74 35.82 35.82 35.82 1,934,209 +0.15(+0.43%)
Feb 12, 2015 35.66 35.76 35.46 35.66 1,735,925 +0.19(+0.52%)
Feb 11, 2015 35.53 35.60 35.22 35.48 1,717,169 -0.09(-0.26%)
Feb 10, 2015 35.48 35.70 35.10 35.57 2,560,502 +0.33(+0.94%)
Feb 09, 2015 35.32 35.46 35.09 35.24 2,533,784 -0.29(-0.82%)
Feb 06, 2015 35.62 35.88 35.42 35.53 2,624,412 +0.02(+0.06%)
Feb 05, 2015 35.46 35.56 35.28 35.51 2,295,330 +0.34(+0.96%)
Feb 04, 2015 35.34 35.56 35.12 35.17 2,441,117 -0.42(-1.18%)
Feb 03, 2015 34.89 35.62 34.77 35.59 2,808,018 +0.83(+2.39%)
Feb 02, 2015 33.99 34.80 33.89 34.76 4,607,848 +0.52(+1.53%)
Jan 30, 2015 34.20 35.00 33.64 34.23 4,768,434 -0.74(-2.13%)
Jan 29, 2015 34.62 35.04 34.39 34.98 3,589,490 +0.32(+0.92%)
Jan 28, 2015 35.64 35.67 34.65 34.66 2,923,964 -0.73(-2.06%)
Jan 27, 2015 35.52 35.70 35.24 35.39 2,549,770 -0.60(-1.68%)
Jan 26, 2015 35.31 36.03 35.24 35.99 2,359,579 +0.58(+1.63%)
Jan 23, 2015 35.90 35.99 35.39 35.42 2,520,070 -0.60(-1.68%)
Jan 22, 2015 34.90 36.19 34.53 36.02 4,879,941 +1.43(+4.13%)
Jan 21, 2015 34.23 34.74 33.94 34.59 3,217,187 +0.33(+0.95%)
Jan 20, 2015 34.47 34.56 34.03 34.27 2,789,762 -0.15(-0.42%)
Jan 16, 2015 33.74 34.41 34.41 34.41 3,183,845 +0.54(+1.59%)
Jan 15, 2015 34.26 34.49 33.81 33.88 3,039,873 -0.33(-0.97%)
Jan 14, 2015 34.01 34.28 33.66 34.21 3,703,027 -0.50(-1.45%)
Jan 13, 2015 35.05 35.60 34.47 34.71 3,632,985 -0.35(-1.00%)
Jan 12, 2015 35.68 35.73 34.83 35.06 2,620,845 -0.72(-2.02%)
Jan 09, 2015 35.91 36.00 35.31 35.79 3,191,450 -0.08(-0.22%)
Jan 08, 2015 35.64 35.88 35.38 35.87 4,972,101 +0.47(+1.31%)
Jan 07, 2015 34.93 35.48 34.93 35.40 2,789,437 +0.46(+1.31%)
Jan 06, 2015 35.82 35.84 34.67 34.95 5,220,240 -0.70(-1.96%)
Jan 05, 2015 36.49 36.66 35.52 35.64 3,691,593 -1.22(-3.32%)
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.