Franklin Resources (NY: BEN )

29.30 USD -0.14 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 29.94 29.95 29.27 29.44 2,784,280 -0.48(-1.60%)
Jul 21, 2021 29.73 30.26 29.55 29.92 2,420,939 +0.60(+2.05%)
Jul 20, 2021 28.60 29.41 28.35 29.32 2,784,880 +0.74(+2.59%)
Jul 19, 2021 28.65 28.80 28.31 28.58 4,069,704 -0.83(-2.82%)
Jul 16, 2021 30.35 30.37 29.20 29.41 3,153,694 -0.78(-2.58%)
Jul 15, 2021 30.00 30.39 29.85 30.19 3,556,019 -0.04(-0.13%)
Jul 14, 2021 30.70 30.96 30.02 30.23 3,273,557 -0.47(-1.53%)
Jul 13, 2021 32.19 32.24 30.55 30.70 4,039,849 -1.58(-4.89%)
Jul 12, 2021 31.95 32.80 31.70 32.28 2,676,370 +0.13(+0.40%)
Jul 09, 2021 31.87 32.15 31.61 32.15 2,698,481 +1.07(+3.44%)
Jul 08, 2021 31.42 31.68 30.91 31.08 2,975,206 -1.03(-3.21%)
Jul 07, 2021 31.40 32.22 31.25 32.11 2,751,246 +0.51(+1.61%)
Jul 06, 2021 31.78 31.87 30.99 31.60 3,379,547 -0.35(-1.10%)
Jul 02, 2021 32.34 32.40 31.74 31.95 1,537,254 -0.31(-0.96%)
Jul 01, 2021 32.17 32.32 31.95 32.26 1,663,169 +0.27(+0.84%)
Jun 30, 2021 31.75 32.30 31.75 31.99 3,043,105 +0.07(+0.22%)
Jun 29, 2021 32.54 32.74 31.75 31.92 2,804,901 -0.62(-1.91%)
Jun 28, 2021 33.04 33.04 32.36 32.54 2,856,930 -0.64(-1.93%)
Jun 25, 2021 32.53 33.38 32.53 33.18 2,503,542 +0.65(+2.00%)
Jun 24, 2021 32.36 32.60 32.02 32.53 1,437,987 +0.43(+1.34%)
Jun 23, 2021 32.39 32.54 32.10 32.10 1,488,108 -0.09(-0.28%)
Jun 22, 2021 32.40 32.47 31.94 32.19 1,366,116 -0.23(-0.71%)
Jun 21, 2021 31.83 32.44 31.62 32.42 1,707,264 +0.99(+3.15%)
Jun 18, 2021 31.67 31.92 31.36 31.43 4,681,974 -0.81(-2.51%)
Jun 17, 2021 34.01 34.06 32.10 32.24 3,190,443 -1.60(-4.73%)
Jun 16, 2021 33.84 34.01 33.34 33.84 2,218,210 -0.44(-1.28%)
Jun 15, 2021 33.91 34.43 33.81 34.28 2,572,263 +0.36(+1.06%)
Jun 14, 2021 34.71 34.83 33.88 33.92 1,985,783 -0.87(-2.50%)
Jun 11, 2021 34.45 34.80 34.45 34.79 1,440,165 +0.35(+1.02%)
Jun 10, 2021 35.42 35.50 34.40 34.44 1,979,683 -0.35(-1.01%)
Jun 09, 2021 35.01 35.07 34.77 34.79 1,400,543 -0.33(-0.94%)
Jun 08, 2021 35.31 35.38 34.76 35.12 2,541,611 -0.33(-0.93%)
Jun 07, 2021 35.94 35.94 35.33 35.45 2,112,527 -0.29(-0.81%)
Jun 04, 2021 35.50 35.79 35.30 35.74 2,810,254 +0.20(+0.56%)
Jun 03, 2021 34.81 35.63 34.65 35.54 2,096,201 +0.56(+1.60%)
Jun 02, 2021 34.61 35.07 34.33 34.98 1,351,459 +0.47(+1.36%)
Jun 01, 2021 34.68 34.77 34.31 34.51 1,916,266 +0.30(+0.88%)
May 28, 2021 34.21 34.34 33.97 34.21 1,599,203 +0.02(+0.06%)
May 27, 2021 33.73 34.42 33.53 34.19 8,138,246 +0.89(+2.67%)
May 26, 2021 33.08 33.40 32.86 33.30 2,329,133 +0.22(+0.67%)
May 25, 2021 33.65 33.83 32.98 33.08 1,365,213 -0.41(-1.22%)
May 24, 2021 33.71 33.71 33.23 33.49 1,486,921 -0.05(-0.15%)
May 21, 2021 33.35 33.77 33.26 33.54 2,703,711 +0.32(+0.96%)
May 20, 2021 33.44 33.58 33.01 33.22 2,152,559 -0.24(-0.72%)
May 19, 2021 33.08 33.48 32.54 33.46 2,032,996 -0.14(-0.42%)
May 18, 2021 34.49 34.72 33.57 33.60 2,126,092 -1.00(-2.89%)
May 17, 2021 34.38 34.73 34.15 34.60 4,203,578 +0.06(+0.17%)
May 14, 2021 34.25 34.75 34.21 34.54 1,880,879 +0.46(+1.35%)
May 13, 2021 32.68 34.85 32.57 34.08 3,326,154 +1.38(+4.22%)
May 12, 2021 33.94 34.20 32.62 32.70 2,620,410 -1.09(-3.23%)
May 11, 2021 34.06 34.27 33.34 33.79 3,259,089 -0.89(-2.57%)
May 10, 2021 34.34 35.54 34.11 34.68 4,478,742 +0.58(+1.70%)
May 07, 2021 33.74 34.24 33.54 34.10 3,428,554 +0.12(+0.35%)
May 06, 2021 33.81 34.00 33.02 33.98 3,513,690 +0.31(+0.92%)
May 05, 2021 33.22 33.86 32.12 33.67 5,543,099 +1.63(+5.09%)
May 04, 2021 30.37 32.45 30.26 32.04 6,036,626 +1.78(+5.88%)
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.