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 (%)
Jul 31, 2006 18.41 18.67 18.34 18.62 5,555,832 +0.09(+0.49%)
Jul 28, 2006 18.18 18.54 18.17 18.53 7,579,662 +0.77(+4.36%)
Jul 27, 2006 17.51 18.04 17.51 17.76 8,692,990 +0.58(+3.39%)
Jul 26, 2006 17.39 17.41 17.11 17.17 4,348,705 -0.22(-1.24%)
Jul 25, 2006 17.39 17.48 17.17 17.39 5,258,225 -0.07(-0.38%)
Jul 24, 2006 17.10 17.61 16.96 17.46 6,343,559 +0.26(+1.50%)
Jul 21, 2006 17.53 17.53 17.19 17.20 5,508,687 -0.19(-1.11%)
Jul 20, 2006 17.61 17.71 17.37 17.39 3,983,325 -0.13(-0.77%)
Jul 19, 2006 17.06 17.64 17.03 17.53 6,096,044 +0.56(+3.33%)
Jul 18, 2006 16.87 17.01 16.78 16.96 4,696,896 +0.08(+0.45%)
Jul 17, 2006 16.83 17.03 16.79 16.89 3,614,508 -0.02(-0.13%)
Jul 14, 2006 17.11 17.14 16.82 16.91 5,795,981 -0.13(-0.74%)
Jul 13, 2006 17.15 17.24 16.93 17.04 6,388,741 -0.18(-1.06%)
Jul 12, 2006 17.21 17.34 17.13 17.22 7,422,018 +0.17(+1.00%)
Jul 11, 2006 17.21 17.21 16.79 17.05 9,465,001 +0.06(+0.34%)
Jul 10, 2006 16.97 17.11 16.89 16.99 4,891,372 +0.19(+1.14%)
Jul 07, 2006 17.06 17.09 16.77 16.80 6,454,057 -0.39(-2.25%)
Jul 06, 2006 17.13 17.24 17.01 17.19 6,569,466 +0.00(+0.00%)
Jul 05, 2006 17.45 17.51 17.19 17.19 6,567,993 -0.57(-3.23%)
Jul 03, 2006 17.61 17.82 17.50 17.76 2,808,610 +0.08(+0.47%)
Jun 30, 2006 17.79 17.81 17.60 17.68 5,384,438 +0.05(+0.31%)
Jun 29, 2006 17.22 17.65 17.20 17.62 8,906,128 +0.57(+3.33%)
Jun 28, 2006 17.10 17.12 16.89 17.05 4,296,648 +0.07(+0.38%)
Jun 27, 2006 17.42 17.44 16.97 16.99 8,377,702 -0.46(-2.65%)
Jun 26, 2006 17.63 17.65 17.34 17.45 6,948,597 -0.20(-1.14%)
Jun 23, 2006 17.61 17.74 17.48 17.65 5,445,826 -0.07(-0.40%)
Jun 22, 2006 17.68 17.77 17.56 17.72 6,405,438 +0.03(+0.18%)
Jun 21, 2006 17.37 17.76 17.36 17.69 5,071,606 +0.30(+1.74%)
Jun 20, 2006 17.26 17.55 17.24 17.39 6,717,288 +0.19(+1.09%)
Jun 19, 2006 17.37 17.42 17.15 17.20 7,253,571 -0.12(-0.67%)
Jun 16, 2006 17.23 17.35 17.04 17.32 7,090,525 +0.01(+0.06%)
Jun 15, 2006 16.80 17.32 16.77 17.31 7,817,355 +0.77(+4.63%)
Jun 14, 2006 16.64 16.83 16.32 16.54 9,709,079 -0.14(-0.84%)
Jun 13, 2006 17.04 17.32 16.59 16.68 10,942,726 -0.39(-2.31%)
Jun 12, 2006 17.70 17.71 17.08 17.08 8,127,240 -0.63(-3.56%)
Jun 09, 2006 17.78 17.95 17.67 17.71 5,582,843 -0.13(-0.72%)
Jun 08, 2006 17.88 18.06 17.40 17.84 11,401,906 -0.13(-0.73%)
Jun 07, 2006 17.91 18.16 17.69 17.97 9,269,052 +0.14(+0.80%)
Jun 06, 2006 17.99 18.00 17.72 17.82 6,871,985 -0.12(-0.69%)
Jun 05, 2006 18.32 18.38 17.91 17.95 6,183,460 -0.52(-2.81%)
Jun 02, 2006 18.55 18.58 18.35 18.47 5,777,810 +0.01(+0.04%)
Jun 01, 2006 18.31 18.46 18.12 18.46 5,436,004 +0.14(+0.78%)
May 31, 2006 17.92 18.36 17.89 18.32 9,998,829 +0.46(+2.57%)
May 30, 2006 18.12 18.22 17.86 17.86 5,972,778 -0.55(-2.98%)
May 26, 2006 18.21 18.41 18.16 18.41 3,791,304 +0.33(+1.83%)
May 25, 2006 17.86 18.08 17.70 18.08 7,083,649 +0.39(+2.21%)
May 24, 2006 17.83 17.95 17.48 17.68 8,786,790 -0.19(-1.06%)
May 23, 2006 18.02 18.18 17.86 17.87 5,750,800 +0.04(+0.25%)
May 22, 2006 17.92 18.09 17.68 17.83 7,673,463 -0.24(-1.34%)
May 19, 2006 17.93 18.14 17.84 18.07 9,214,049 +0.41(+2.32%)
May 18, 2006 17.67 18.19 17.62 17.66 6,948,105 -0.19(-1.08%)
May 17, 2006 18.07 18.13 17.63 17.86 8,310,912 -0.26(-1.46%)
May 16, 2006 18.12 18.31 18.08 18.12 7,509,926 +0.05(+0.27%)
May 15, 2006 18.17 18.40 18.05 18.07 10,291,034 -0.11(-0.62%)
May 12, 2006 18.62 18.79 18.15 18.18 11,679,870 -0.42(-2.27%)
May 11, 2006 19.26 19.36 18.48 18.61 8,677,274 -0.49(-2.59%)
May 10, 2006 18.94 19.24 18.75 19.10 6,202,613 +0.09(+0.48%)
May 09, 2006 18.76 19.05 18.59 19.01 7,517,292 +0.25(+1.36%)
May 08, 2006 19.22 19.40 18.70 18.75 7,060,077 -0.30(-1.57%)
May 05, 2006 18.53 19.11 18.53 19.05 11,977,968 +0.65(+3.51%)
May 04, 2006 18.43 18.65 18.25 18.41 14,945,695 +0.35(+1.95%)
May 03, 2006 18.08 18.19 17.81 18.06 8,496,549 -0.09(-0.48%)
May 02, 2006 17.92 18.17 17.78 18.14 16,812,372 +0.15(+0.83%)
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.