Skip to main content

Franklin Resources (NY: BEN )

28.11 +0.48 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.50 24.80 24.22 24.60 5,835,996 +0.07(+0.30%)
Mar 29, 2007 24.68 24.72 24.28 24.53 3,635,870 +0.25(+1.02%)
Mar 28, 2007 24.47 24.54 24.17 24.28 6,935,376 -0.44(-1.79%)
Mar 27, 2007 24.88 25.03 24.70 24.72 5,773,390 -0.30(-1.20%)
Mar 26, 2007 25.04 25.12 24.72 25.02 6,232,079 +0.00(+0.01%)
Mar 23, 2007 24.82 25.13 24.76 25.02 4,605,551 +0.28(+1.14%)
Mar 22, 2007 24.94 24.94 24.51 24.74 5,311,490 +0.04(+0.16%)
Mar 21, 2007 23.96 24.77 23.80 24.70 6,136,187 +0.81(+3.38%)
Mar 20, 2007 23.78 23.98 23.72 23.89 3,490,750 +0.08(+0.33%)
Mar 19, 2007 23.62 23.83 23.55 23.81 6,426,064 +0.49(+2.09%)
Mar 16, 2007 23.72 25.45 23.17 23.33 11,713,265 -0.58(-2.44%)
Mar 15, 2007 23.88 24.01 23.67 23.91 6,294,680 +0.02(+0.10%)
Mar 14, 2007 23.57 23.93 23.21 23.89 6,031,219 +0.24(+1.01%)
Mar 13, 2007 24.57 24.40 23.62 23.65 6,836,134 -0.92(-3.76%)
Mar 12, 2007 24.16 24.66 24.15 24.57 7,329,691 +0.20(+0.80%)
Mar 09, 2007 24.33 24.51 24.22 24.38 8,191,575 +0.44(+1.85%)
Mar 08, 2007 23.66 24.08 23.60 23.93 5,408,993 +0.58(+2.47%)
Mar 07, 2007 23.51 23.66 23.33 23.36 3,958,770 -0.13(-0.55%)
Mar 06, 2007 23.21 23.52 22.90 23.49 5,850,493 +0.74(+3.25%)
Mar 05, 2007 23.01 23.26 22.70 22.75 8,272,115 -0.56(-2.39%)
Mar 02, 2007 23.48 23.68 23.28 23.31 6,861,180 -0.18(-0.78%)
Mar 01, 2007 23.41 23.75 22.87 23.49 7,286,602 -0.39(-1.65%)
Feb 28, 2007 23.62 24.03 23.53 23.88 5,475,783 +0.27(+1.13%)
Feb 27, 2007 24.47 24.47 23.45 23.62 8,611,467 -1.31(-5.26%)
Feb 26, 2007 25.29 25.36 24.82 24.93 3,425,379 -0.27(-1.08%)
Feb 23, 2007 25.43 25.51 25.03 25.20 3,753,980 -0.37(-1.43%)
Feb 22, 2007 25.65 25.73 25.30 25.57 4,454,291 -0.05(-0.19%)
Feb 21, 2007 25.62 25.80 25.53 25.61 5,557,797 -0.01(-0.05%)
Feb 20, 2007 25.69 25.71 25.45 25.63 3,613,525 -0.03(-0.13%)
Feb 16, 2007 25.60 25.78 25.43 25.66 3,186,267 -0.02(-0.06%)
Feb 15, 2007 25.53 25.71 25.45 25.68 3,143,050 +0.10(+0.41%)
Feb 14, 2007 25.08 25.66 25.04 25.57 3,691,989 +0.55(+2.18%)
Feb 13, 2007 24.91 25.04 24.79 25.03 2,947,287 +0.05(+0.20%)
Feb 12, 2007 24.87 25.00 24.68 24.98 4,121,845 +0.15(+0.62%)
Feb 09, 2007 25.31 25.41 24.61 24.82 4,474,918 -0.42(-1.68%)
Feb 08, 2007 25.14 25.51 24.95 25.25 5,364,303 +0.12(+0.46%)
Feb 07, 2007 24.94 25.18 24.91 25.13 3,560,486 +0.25(+0.99%)
Feb 06, 2007 24.75 24.97 24.67 24.88 5,828,394 +0.20(+0.80%)
Feb 05, 2007 24.70 24.76 24.53 24.69 3,143,541 +0.10(+0.39%)
Feb 02, 2007 24.64 24.74 24.50 24.59 6,577,324 -0.13(-0.53%)
Feb 01, 2007 24.41 24.77 24.32 24.72 7,516,310 +0.47(+1.92%)
Jan 31, 2007 23.84 24.35 23.83 24.25 5,926,123 +0.32(+1.35%)
Jan 30, 2007 23.92 24.01 23.76 23.93 5,025,934 +0.06(+0.25%)
Jan 29, 2007 24.09 24.32 23.77 23.87 4,039,310 -0.18(-0.74%)
Jan 26, 2007 24.33 24.38 23.87 24.05 4,535,323 -0.12(-0.48%)
Jan 25, 2007 24.64 24.75 24.13 24.16 8,168,493 -0.31(-1.27%)
Jan 24, 2007 24.09 24.47 24.08 24.47 3,353,733 +0.51(+2.13%)
Jan 23, 2007 24.06 24.16 23.70 23.96 3,874,300 -0.05(-0.20%)
Jan 22, 2007 24.04 24.14 23.89 24.01 5,072,588 +0.03(+0.11%)
Jan 19, 2007 24.47 24.47 23.96 23.98 6,234,044 -0.34(-1.39%)
Jan 18, 2007 24.65 24.65 24.27 24.32 4,026,542 -0.16(-0.67%)
Jan 17, 2007 24.59 24.80 24.41 24.49 4,692,967 -0.03(-0.14%)
Jan 16, 2007 24.43 24.63 24.27 24.52 5,448,281 +0.10(+0.42%)
Jan 12, 2007 24.47 24.56 24.30 24.42 4,221,509 -0.04(-0.17%)
Jan 11, 2007 24.19 24.49 24.03 24.46 4,536,305 +0.39(+1.63%)
Jan 10, 2007 23.60 24.13 23.47 24.07 4,708,682 +0.25(+1.04%)
Jan 09, 2007 23.42 24.00 23.41 23.82 6,842,519 +0.41(+1.77%)
Jan 08, 2007 22.81 23.41 22.67 23.40 4,667,921 +0.65(+2.84%)
Jan 05, 2007 23.03 23.16 22.72 22.76 3,296,274 -0.43(-1.85%)
Jan 04, 2007 23.09 23.29 22.88 23.19 4,645,330 +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.