Skip to main content

Franklin Resources (NY: BEN )

25.30 -0.61 (-2.37%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 26.46 26.58 25.90 25.91 1,499,464 -0.32(-1.22%)
Sep 19, 2023 26.19 26.41 26.05 26.23 2,189,582 +0.10(+0.38%)
Sep 18, 2023 26.19 26.26 26.00 26.13 2,201,808 -0.12(-0.46%)
Sep 15, 2023 26.13 26.46 26.00 26.25 3,211,496 +0.03(+0.11%)
Sep 14, 2023 26.16 26.28 25.98 26.22 2,558,203 +0.31(+1.20%)
Sep 13, 2023 26.25 26.25 25.46 25.91 2,623,219 -0.20(-0.77%)
Sep 12, 2023 25.87 26.47 25.82 26.11 2,698,746 +0.15(+0.58%)
Sep 11, 2023 26.19 26.34 25.82 25.96 3,088,112 +0.03(+0.12%)
Sep 08, 2023 25.96 26.08 25.78 25.93 2,371,689 +0.00(+0.00%)
Sep 07, 2023 25.90 26.08 25.58 25.93 3,389,663 -0.18(-0.69%)
Sep 06, 2023 26.04 26.36 25.88 26.11 2,592,622 -0.02(-0.08%)
Sep 05, 2023 26.73 26.80 26.09 26.13 3,023,257 -0.74(-2.75%)
Sep 01, 2023 27.02 27.05 26.76 26.87 1,856,725 +0.13(+0.49%)
Aug 31, 2023 26.66 26.86 26.64 26.74 2,224,767 +0.13(+0.49%)
Aug 30, 2023 26.54 26.79 26.48 26.61 1,691,951 +0.09(+0.34%)
Aug 29, 2023 26.00 26.52 25.91 26.52 1,886,948 +0.57(+2.20%)
Aug 28, 2023 25.99 26.20 25.93 25.95 2,110,371 +0.16(+0.62%)
Aug 25, 2023 25.70 25.93 25.49 25.79 2,233,966 +0.18(+0.70%)
Aug 24, 2023 25.99 26.34 25.58 25.61 2,186,653 -0.38(-1.46%)
Aug 23, 2023 25.47 26.03 25.29 25.99 1,992,310 +0.61(+2.40%)
Aug 22, 2023 25.92 25.95 25.28 25.38 2,744,076 -0.42(-1.63%)
Aug 21, 2023 26.31 26.35 25.59 25.80 2,863,970 -0.46(-1.75%)
Aug 18, 2023 25.95 26.40 25.90 26.26 2,203,006 +0.00(+0.00%)
Aug 17, 2023 26.59 26.75 26.18 26.26 2,608,142 -0.24(-0.91%)
Aug 16, 2023 26.82 27.07 26.50 26.50 2,100,380 -0.44(-1.63%)
Aug 15, 2023 27.49 27.57 26.93 26.94 2,331,482 -0.88(-3.16%)
Aug 14, 2023 27.73 27.84 27.52 27.82 1,774,763 -0.09(-0.32%)
Aug 11, 2023 27.75 28.04 27.68 27.91 1,911,369 -0.03(-0.11%)
Aug 10, 2023 28.20 28.37 27.90 27.94 2,148,419 -0.02(-0.07%)
Aug 09, 2023 28.10 28.41 27.92 27.96 2,041,014 -0.19(-0.67%)
Aug 08, 2023 28.06 28.25 27.65 28.15 2,371,509 -0.39(-1.37%)
Aug 07, 2023 28.47 28.81 28.39 28.54 2,208,861 +0.20(+0.71%)
Aug 04, 2023 28.45 29.00 28.26 28.34 2,310,024 -0.04(-0.14%)
Aug 03, 2023 28.07 28.45 27.75 28.38 3,845,964 +0.03(+0.11%)
Aug 02, 2023 28.38 28.48 27.97 28.35 2,808,638 -0.44(-1.53%)
Aug 01, 2023 29.14 29.34 28.69 28.79 3,709,381 -0.45(-1.54%)
Jul 31, 2023 29.58 29.61 29.12 29.24 16,859,456 -0.27(-0.91%)
Jul 28, 2023 29.63 30.12 28.57 29.51 6,081,473 +1.10(+3.87%)
Jul 27, 2023 29.14 29.26 28.29 28.41 4,755,468 -0.59(-2.03%)
Jul 26, 2023 29.21 29.44 28.91 29.00 3,161,214 -0.28(-0.96%)
Jul 25, 2023 29.37 29.54 29.19 29.28 2,135,241 -0.25(-0.85%)
Jul 24, 2023 29.37 29.78 29.36 29.53 2,187,132 +0.21(+0.72%)
Jul 21, 2023 29.74 29.81 29.29 29.32 2,240,546 -0.29(-0.98%)
Jul 20, 2023 29.84 29.93 29.35 29.61 2,769,186 -0.39(-1.30%)
Jul 19, 2023 29.58 30.09 29.50 30.00 3,224,291 +0.52(+1.76%)
Jul 18, 2023 28.99 29.60 28.90 29.48 2,979,445 +0.58(+2.01%)
Jul 17, 2023 28.34 29.00 28.25 28.90 3,036,975 +0.46(+1.62%)
Jul 14, 2023 29.25 29.30 28.36 28.44 2,810,062 -0.77(-2.64%)
Jul 13, 2023 28.66 29.59 28.63 29.21 4,223,929 +0.78(+2.74%)
Jul 12, 2023 28.24 28.64 28.11 28.43 3,055,533 +0.68(+2.45%)
Jul 11, 2023 27.48 27.77 27.07 27.75 3,381,505 +0.60(+2.21%)
Jul 10, 2023 26.33 27.29 26.24 27.15 3,797,434 +1.00(+3.82%)
Jul 07, 2023 25.98 26.45 25.92 26.15 5,364,391 +0.13(+0.50%)
Jul 06, 2023 26.20 26.24 25.68 26.02 3,375,101 -0.51(-1.92%)
Jul 05, 2023 26.69 26.93 26.45 26.53 2,670,370 -0.36(-1.34%)
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.