Skip to main content

Franklin Resources (NY: BEN )

28.02 +0.39 (+1.39%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 24.18 24.49 24.05 24.26 3,538,746 +0.21(+0.85%)
Nov 29, 2023 23.67 24.17 23.56 24.05 4,553,431 +0.61(+2.59%)
Nov 28, 2023 23.19 23.48 23.02 23.45 3,511,658 +0.25(+1.10%)
Nov 27, 2023 23.13 23.23 22.78 23.19 3,457,305 -0.11(-0.46%)
Nov 24, 2023 23.40 23.46 23.24 23.30 1,552,264 -0.06(-0.25%)
Nov 22, 2023 23.37 23.44 23.18 23.36 2,127,775 +0.20(+0.84%)
Nov 21, 2023 23.58 23.58 23.15 23.16 1,808,616 -0.51(-2.15%)
Nov 20, 2023 23.65 23.80 23.43 23.67 2,720,279 -0.07(-0.29%)
Nov 17, 2023 24.29 24.48 23.72 23.74 5,264,987 -0.27(-1.14%)
Nov 16, 2023 23.97 24.20 23.88 24.02 5,117,049 -0.01(-0.04%)
Nov 15, 2023 23.43 24.14 23.42 24.03 7,223,429 +0.61(+2.59%)
Nov 14, 2023 22.70 23.47 22.70 23.42 3,587,848 +1.41(+6.40%)
Nov 13, 2023 22.17 22.26 21.83 22.01 2,929,310 -0.41(-1.83%)
Nov 10, 2023 22.21 22.49 21.84 22.42 3,859,986 -0.08(-0.35%)
Nov 09, 2023 23.22 23.38 22.46 22.50 2,854,117 -0.58(-2.50%)
Nov 08, 2023 23.04 23.16 22.90 23.08 2,839,737 +0.04(+0.17%)
Nov 07, 2023 23.22 23.30 22.94 23.04 1,811,004 -0.27(-1.17%)
Nov 06, 2023 23.65 23.73 23.16 23.31 2,452,923 -0.41(-1.73%)
Nov 03, 2023 23.52 23.83 23.37 23.72 3,650,114 +0.70(+3.06%)
Nov 02, 2023 22.52 23.09 22.52 23.02 3,874,200 +0.96(+4.35%)
Nov 01, 2023 22.36 22.45 21.62 22.06 5,601,683 -0.23(-1.05%)
Oct 31, 2023 22.65 23.14 21.40 22.29 11,716,220 +0.27(+1.24%)
Oct 30, 2023 22.19 22.28 21.82 22.02 3,687,401 +0.06(+0.27%)
Oct 27, 2023 22.26 22.28 21.89 21.96 3,637,962 -0.29(-1.32%)
Oct 26, 2023 21.67 22.48 21.67 22.26 4,598,729 +0.48(+2.20%)
Oct 25, 2023 21.88 22.00 21.56 21.78 3,057,625 -0.29(-1.33%)
Oct 24, 2023 21.95 22.27 21.95 22.07 2,770,262 +0.31(+1.44%)
Oct 23, 2023 21.88 22.14 21.72 21.76 2,507,649 -0.31(-1.42%)
Oct 20, 2023 22.16 22.28 21.99 22.07 2,953,370 -0.07(-0.31%)
Oct 19, 2023 22.38 22.57 22.09 22.14 3,033,149 -0.25(-1.14%)
Oct 18, 2023 22.49 22.64 22.27 22.39 3,616,514 -0.43(-1.89%)
Oct 17, 2023 22.27 22.96 22.22 22.82 2,483,759 +0.37(+1.66%)
Oct 16, 2023 22.43 22.77 22.18 22.45 2,744,905 +0.29(+1.32%)
Oct 13, 2023 22.40 22.57 21.90 22.16 3,176,779 -0.23(-1.01%)
Oct 12, 2023 23.25 23.26 22.33 22.38 4,351,340 -0.80(-3.46%)
Oct 11, 2023 23.54 23.69 22.94 23.18 3,091,650 -0.38(-1.62%)
Oct 10, 2023 23.49 23.72 23.49 23.57 3,663,983 +0.20(+0.84%)
Oct 09, 2023 23.24 23.61 23.24 23.37 2,705,176 -0.10(-0.42%)
Oct 06, 2023 23.02 23.58 22.85 23.47 4,323,686 +0.09(+0.38%)
Oct 05, 2023 23.07 23.40 22.83 23.38 3,931,393 +0.17(+0.72%)
Oct 04, 2023 22.93 23.25 22.76 23.21 2,558,756 +0.37(+1.63%)
Oct 03, 2023 23.48 23.53 22.79 22.84 3,240,216 -0.84(-3.55%)
Oct 02, 2023 23.89 24.04 23.57 23.68 3,656,203 -0.36(-1.51%)
Sep 29, 2023 24.18 24.47 23.96 24.05 2,053,626 +0.12(+0.49%)
Sep 28, 2023 23.51 24.05 23.49 23.93 2,083,210 +0.48(+2.04%)
Sep 27, 2023 23.63 23.69 23.32 23.45 2,102,900 -0.09(-0.37%)
Sep 26, 2023 23.90 24.11 23.52 23.54 2,558,583 -0.55(-2.29%)
Sep 25, 2023 24.05 24.13 23.97 24.09 2,373,854 -0.09(-0.36%)
Sep 22, 2023 24.36 24.41 24.12 24.17 2,580,388 -0.15(-0.64%)
Sep 21, 2023 24.80 24.81 24.33 24.33 2,122,680 -0.71(-2.82%)
Sep 20, 2023 25.56 25.68 25.02 25.03 1,551,995 -0.31(-1.22%)
Sep 19, 2023 25.30 25.52 25.17 25.34 2,266,290 +0.10(+0.38%)
Sep 18, 2023 25.30 25.37 25.12 25.25 2,278,945 -0.12(-0.46%)
Sep 15, 2023 25.25 25.57 25.12 25.36 3,324,005 +0.03(+0.11%)
Sep 14, 2023 25.27 25.39 25.10 25.33 2,647,825 +0.30(+1.20%)
Sep 13, 2023 25.36 25.36 24.60 25.03 2,715,119 -0.19(-0.77%)
Sep 12, 2023 24.99 25.57 24.95 25.23 2,793,292 +0.14(+0.58%)
Sep 11, 2023 25.30 25.45 24.94 25.08 3,196,299 +0.03(+0.12%)
Sep 08, 2023 25.08 25.20 24.91 25.05 2,454,777 +0.00(+0.00%)
Sep 07, 2023 25.02 25.20 24.71 25.05 3,508,414 -0.17(-0.69%)
Sep 06, 2023 25.16 25.47 25.00 25.23 2,683,450 -0.02(-0.08%)
Sep 05, 2023 25.83 25.89 25.21 25.25 3,129,172 -0.71(-2.75%)
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.