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 31, 2023 25.32 25.78 25.27 25.74 2,871,318 +0.65(+2.59%)
Mar 30, 2023 25.31 25.35 24.94 25.09 1,848,491 +0.03(+0.11%)
Mar 29, 2023 25.22 25.28 24.89 25.06 2,335,236 +0.15(+0.61%)
Mar 28, 2023 24.93 25.10 24.71 24.91 1,814,974 -0.07(-0.26%)
Mar 27, 2023 25.27 25.37 24.73 24.97 3,160,046 +0.14(+0.57%)
Mar 24, 2023 24.36 24.93 24.17 24.83 3,027,656 +0.09(+0.38%)
Mar 23, 2023 25.00 25.35 24.52 24.74 2,868,201 -0.10(-0.42%)
Mar 22, 2023 25.38 25.55 24.83 24.84 4,547,069 -0.60(-2.38%)
Mar 21, 2023 25.50 25.63 25.32 25.44 3,298,238 +0.57(+2.28%)
Mar 20, 2023 25.19 25.27 24.69 24.88 3,948,082 +0.07(+0.27%)
Mar 17, 2023 25.16 25.19 24.66 24.81 20,157,868 -0.65(-2.56%)
Mar 16, 2023 25.15 25.84 24.71 25.46 4,272,770 +0.06(+0.22%)
Mar 15, 2023 25.17 25.61 24.88 25.41 5,742,186 -0.40(-1.54%)
Mar 14, 2023 26.29 26.44 25.45 25.80 5,402,663 +0.25(+1.00%)
Mar 13, 2023 25.09 26.21 24.65 25.55 9,171,799 -0.49(-1.89%)
Mar 10, 2023 26.24 26.70 25.66 26.04 5,662,826 -0.25(-0.93%)
Mar 09, 2023 27.02 27.22 26.23 26.29 3,467,513 -0.76(-2.79%)
Mar 08, 2023 26.71 27.19 26.61 27.04 3,343,328 +0.36(+1.35%)
Mar 07, 2023 27.57 27.70 26.63 26.68 3,733,064 -0.92(-3.32%)
Mar 06, 2023 28.04 28.15 27.57 27.60 2,800,918 -0.35(-1.25%)
Mar 03, 2023 27.69 27.98 27.40 27.95 2,070,634 +0.50(+1.82%)
Mar 02, 2023 27.10 27.56 26.96 27.45 2,311,577 -0.04(-0.14%)
Mar 01, 2023 27.69 27.81 27.03 27.48 3,667,501 -0.35(-1.26%)
Feb 28, 2023 27.95 28.20 27.80 27.83 4,731,951 +0.00(+0.00%)
Feb 27, 2023 28.13 28.24 27.82 27.83 2,544,313 +0.17(+0.61%)
Feb 24, 2023 27.65 27.79 27.43 27.66 2,677,561 -0.44(-1.58%)
Feb 23, 2023 28.39 28.55 27.70 28.11 2,061,887 -0.01(-0.03%)
Feb 22, 2023 28.24 28.58 27.92 28.12 2,571,941 -0.12(-0.43%)
Feb 21, 2023 29.09 29.23 28.07 28.24 2,852,087 -1.35(-4.56%)
Feb 17, 2023 29.35 29.60 29.13 29.59 3,418,635 +0.12(+0.42%)
Feb 16, 2023 29.46 29.84 29.23 29.47 2,147,259 -0.51(-1.70%)
Feb 15, 2023 29.67 30.02 29.57 29.98 1,972,540 +0.03(+0.09%)
Feb 14, 2023 29.83 30.16 29.45 29.95 2,598,026 -0.05(-0.16%)
Feb 13, 2023 29.23 30.02 29.12 30.00 2,822,386 +0.79(+2.72%)
Feb 10, 2023 28.97 29.27 28.58 29.20 5,892,292 +0.08(+0.29%)
Feb 09, 2023 29.92 30.11 28.95 29.12 3,372,860 -0.63(-2.13%)
Feb 08, 2023 30.10 30.34 29.67 29.75 2,809,029 -0.59(-1.93%)
Feb 07, 2023 30.19 30.83 30.06 30.34 3,317,285 +0.00(+0.00%)
Feb 06, 2023 31.05 31.05 30.24 30.34 3,378,289 -1.09(-3.46%)
Feb 03, 2023 31.39 31.94 31.16 31.42 6,569,241 -0.52(-1.63%)
Feb 02, 2023 30.70 32.46 30.62 31.94 6,473,326 +1.71(+5.65%)
Feb 01, 2023 29.23 30.46 28.86 30.23 6,074,815 +0.77(+2.60%)
Jan 31, 2023 29.37 29.69 28.99 29.47 17,771,694 -0.06(-0.19%)
Jan 30, 2023 28.49 30.04 28.20 29.52 8,692,733 +0.51(+1.76%)
Jan 27, 2023 28.57 29.06 28.26 29.01 6,304,757 +0.41(+1.42%)
Jan 26, 2023 28.64 28.86 28.18 28.61 4,716,060 +0.09(+0.33%)
Jan 25, 2023 27.80 28.52 27.39 28.51 4,007,977 +0.25(+0.87%)
Jan 24, 2023 28.33 28.76 28.21 28.27 3,090,190 -0.40(-1.38%)
Jan 23, 2023 28.39 28.90 28.30 28.67 3,308,445 +0.29(+1.03%)
Jan 20, 2023 27.86 28.45 27.59 28.37 2,793,700 +0.66(+2.39%)
Jan 19, 2023 27.81 27.86 27.44 27.71 3,905,227 -0.54(-1.91%)
Jan 18, 2023 28.19 28.72 28.09 28.25 5,412,287 +0.12(+0.44%)
Jan 17, 2023 28.38 28.49 28.07 28.13 2,565,755 -0.27(-0.96%)
Jan 13, 2023 27.88 28.50 27.75 28.40 3,527,046 +0.23(+0.80%)
Jan 12, 2023 28.01 28.38 27.57 28.17 4,694,450 +0.34(+1.22%)
Jan 11, 2023 27.78 27.98 27.65 27.83 3,591,921 +0.30(+1.10%)
Jan 10, 2023 26.92 27.56 26.87 27.53 2,712,152 +0.60(+2.24%)
Jan 09, 2023 26.95 27.36 26.70 26.93 3,727,916 +0.12(+0.46%)
Jan 06, 2023 26.16 26.83 26.06 26.80 3,059,347 +0.99(+3.84%)
Jan 05, 2023 26.06 26.19 25.64 25.81 2,070,164 -0.47(-1.80%)
Jan 04, 2023 25.97 26.44 25.87 26.29 3,653,535 +0.67(+2.62%)
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.