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 28, 2013 32.80 33.11 32.70 33.06 2,308,865 +0.27(+0.83%)
Mar 27, 2013 32.74 32.82 32.59 32.79 2,192,576 -0.25(-0.76%)
Mar 26, 2013 32.63 33.06 32.49 33.04 3,638,425 +0.56(+1.71%)
Mar 25, 2013 32.65 32.74 32.38 32.48 2,126,228 -0.04(-0.11%)
Mar 22, 2013 32.37 32.53 32.26 32.52 1,898,771 +0.33(+1.02%)
Mar 21, 2013 32.46 32.56 32.16 32.19 2,653,048 -0.43(-1.33%)
Mar 20, 2013 32.58 32.79 32.51 32.62 2,693,207 +0.27(+0.84%)
Mar 19, 2013 32.51 32.62 32.15 32.35 2,644,902 -0.07(-0.21%)
Mar 18, 2013 32.43 32.56 32.37 32.42 4,303,884 -0.37(-1.14%)
Mar 15, 2013 32.74 32.86 31.70 32.79 5,589,354 -0.04(-0.13%)
Mar 14, 2013 32.68 32.95 32.63 32.84 2,900,055 +0.27(+0.84%)
Mar 13, 2013 32.41 32.62 32.32 32.56 2,885,149 +0.15(+0.47%)
Mar 12, 2013 32.38 32.45 32.18 32.41 2,058,460 +0.04(+0.13%)
Mar 11, 2013 32.06 32.38 32.03 32.37 2,082,201 +0.25(+0.76%)
Mar 08, 2013 32.22 32.26 31.80 32.12 1,902,418 +0.14(+0.44%)
Mar 07, 2013 32.03 32.05 31.80 31.98 2,170,141 +0.00(+0.00%)
Mar 06, 2013 31.92 32.07 31.81 31.98 2,089,409 +0.25(+0.78%)
Mar 05, 2013 31.32 31.88 31.32 31.74 3,410,268 +0.60(+1.92%)
Mar 04, 2013 30.79 31.16 30.67 31.14 1,804,610 +0.33(+1.07%)
Mar 01, 2013 30.65 30.86 30.40 30.81 4,298,637 -0.09(-0.30%)
Feb 28, 2013 30.95 31.16 30.88 30.90 2,480,985 -0.12(-0.40%)
Feb 27, 2013 30.49 31.11 30.43 31.03 1,514,532 +0.51(+1.66%)
Feb 26, 2013 30.78 30.92 30.43 30.52 3,167,996 -0.10(-0.33%)
Feb 25, 2013 31.50 31.55 30.62 30.62 2,842,374 -0.72(-2.29%)
Feb 22, 2013 31.03 31.35 31.03 31.34 2,412,353 +0.53(+1.70%)
Feb 21, 2013 31.24 31.24 30.76 30.81 3,055,735 -0.49(-1.57%)
Feb 20, 2013 31.89 31.94 31.29 31.30 4,442,104 -0.66(-2.05%)
Feb 19, 2013 31.62 31.97 31.53 31.96 3,337,362 +0.33(+1.05%)
Feb 15, 2013 31.51 31.63 31.41 31.63 4,289,198 +0.03(+0.09%)
Feb 14, 2013 31.08 31.62 30.93 31.60 4,268,734 +0.41(+1.32%)
Feb 13, 2013 31.12 31.23 30.99 31.19 2,293,903 +0.07(+0.21%)
Feb 12, 2013 30.83 31.16 30.80 31.12 3,794,265 +0.46(+1.49%)
Feb 11, 2013 30.62 30.74 30.56 30.66 2,014,022 -0.01(-0.03%)
Feb 08, 2013 30.59 30.78 30.54 30.67 1,924,441 +0.12(+0.41%)
Feb 07, 2013 30.61 30.79 30.35 30.55 2,406,685 -0.20(-0.66%)
Feb 06, 2013 30.38 30.77 30.38 30.75 3,522,278 +0.40(+1.30%)
Feb 04, 2013 30.45 30.69 30.29 30.36 4,347,157 -0.22(-0.73%)
Feb 01, 2013 30.64 30.81 29.77 30.58 5,940,912 +0.63(+2.11%)
Jan 31, 2013 29.99 30.11 29.83 29.95 5,206,235 -0.10(-0.32%)
Jan 30, 2013 30.18 30.23 30.00 30.04 3,108,163 -0.13(-0.43%)
Jan 29, 2013 29.75 30.29 29.55 30.17 5,111,882 +0.42(+1.40%)
Jan 28, 2013 29.38 29.83 29.30 29.76 5,198,542 +0.33(+1.14%)
Jan 25, 2013 29.18 29.43 29.07 29.42 4,271,751 +0.35(+1.20%)
Jan 24, 2013 29.11 29.35 28.99 29.07 3,036,080 +0.03(+0.11%)
Jan 23, 2013 29.09 29.20 29.00 29.04 4,202,648 -0.14(-0.49%)
Jan 22, 2013 29.17 29.33 29.09 29.18 4,896,278 +0.00(+0.00%)
Jan 18, 2013 28.99 29.23 28.80 29.18 12,065,186 -0.54(-1.83%)
Jan 17, 2013 29.73 29.92 29.67 29.73 2,740,960 +0.07(+0.23%)
Jan 16, 2013 29.64 29.81 29.49 29.66 2,335,288 -0.01(-0.02%)
Jan 15, 2013 29.46 29.71 29.46 29.67 1,544,073 +0.00(+0.01%)
Jan 14, 2013 29.63 29.73 29.45 29.66 2,259,909 -0.02(-0.06%)
Jan 11, 2013 29.30 29.69 29.20 29.68 3,162,379 +0.36(+1.23%)
Jan 10, 2013 28.95 29.34 28.86 29.32 3,374,327 +0.58(+2.01%)
Jan 09, 2013 28.98 28.98 28.62 28.74 3,644,595 -0.18(-0.61%)
Jan 08, 2013 28.55 28.92 28.30 28.92 4,104,282 +0.36(+1.26%)
Jan 07, 2013 28.57 28.71 28.47 28.56 2,930,227 -0.21(-0.72%)
Jan 04, 2013 28.48 28.79 28.41 28.76 2,786,280 +0.37(+1.29%)
Jan 03, 2013 28.46 28.57 28.26 28.39 3,409,029 -0.04(-0.14%)
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.