Skip to main content

Franklin Resources (NY: BEN )

27.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.056 7.056 6.842 6.990 3,436,729 -0.10(-1.38%)
Jul 30, 2002 6.974 7.123 6.785 7.088 5,036,247 -0.01(-0.17%)
Jul 29, 2002 6.760 7.102 6.709 7.100 8,755,360 +0.68(+10.52%)
Jul 26, 2002 6.373 6.542 6.292 6.424 5,369,214 +0.12(+1.87%)
Jul 25, 2002 6.485 6.616 6.170 6.306 9,731,179 -0.18(-2.76%)
Jul 24, 2002 6.119 6.561 6.009 6.485 19,036,080 +0.16(+2.58%)
Jul 23, 2002 6.353 6.394 6.223 6.323 11,870,417 -0.10(-1.55%)
Jul 22, 2002 6.465 6.624 6.394 6.422 8,279,482 -0.03(-0.41%)
Jul 19, 2002 6.730 6.732 6.414 6.449 9,445,357 -0.75(-10.44%)
Jul 17, 2002 7.280 7.328 7.104 7.200 8,265,240 -0.32(-4.23%)
Jul 12, 2002 7.593 7.636 7.430 7.518 5,969,340 -0.08(-0.99%)
Jul 11, 2002 7.504 7.605 7.330 7.593 6,094,571 +0.01(+0.11%)
Jul 10, 2002 7.931 7.956 7.565 7.585 4,965,528 -0.31(-3.95%)
Jul 09, 2002 8.169 8.169 7.897 7.897 196,440 -0.25(-3.10%)
Jul 08, 2002 8.196 8.292 8.133 8.149 3,896,400 -0.10(-1.16%)
Jul 05, 2002 8.084 8.245 8.063 8.245 3,407,754 +0.22(+2.77%)
Jul 04, 2002 8.116 8.206 7.907 8.023 5,899,112 +0.00(+0.00%)
Jul 03, 2002 8.116 8.206 7.907 8.023 5,899,112 -0.11(-1.30%)
Jul 02, 2002 8.410 8.434 8.121 8.129 5,671,732 -0.32(-3.78%)
Jul 01, 2002 8.683 8.786 8.418 8.448 4,338,391 -0.23(-2.70%)
Jun 28, 2002 8.501 8.735 8.501 8.683 4,764,177 +0.15(+1.77%)
Jun 27, 2002 8.287 8.550 8.287 8.532 5,205,677 +0.28(+3.43%)
Jun 26, 2002 8.121 8.267 8.033 8.249 5,115,314 -0.00(-0.02%)
Jun 25, 2002 8.328 8.503 8.226 8.251 3,343,419 -0.11(-1.36%)
Jun 21, 2002 8.298 8.450 8.271 8.365 3,617,454 -0.09(-1.01%)
Jun 20, 2002 8.532 8.583 8.428 8.450 2,676,995 -0.12(-1.38%)
Jun 19, 2002 8.786 8.786 8.562 8.568 2,227,145 -0.22(-2.48%)
Jun 18, 2002 8.727 8.786 8.658 8.786 3,783,446 +0.06(+0.70%)
Jun 17, 2002 8.461 8.746 8.461 8.725 3,728,443 +0.32(+3.75%)
Jun 14, 2002 8.247 8.440 8.145 8.410 9,082,924 -0.20(-2.36%)
Jun 12, 2002 8.613 8.634 8.440 8.613 3,196,580 -0.02(-0.24%)
Jun 11, 2002 8.817 8.862 8.611 8.634 1,916,278 -0.12(-1.35%)
Jun 10, 2002 8.674 8.782 8.611 8.752 2,987,371 +0.04(+0.51%)
Jun 07, 2002 8.764 8.776 8.634 8.707 4,023,595 -0.06(-0.65%)
Jun 06, 2002 8.929 8.939 8.705 8.764 2,322,910 -0.18(-1.96%)
Jun 05, 2002 8.760 8.941 8.758 8.939 3,283,014 +0.08(+0.85%)
May 31, 2002 8.685 8.994 8.685 8.864 3,185,285 +0.00(+0.05%)
May 28, 2002 8.980 8.980 8.827 8.860 1,557,774 -0.09(-1.02%)
May 27, 2002 9.000 9.057 8.929 8.951 4,459,202 +0.00(+0.00%)
May 24, 2002 9.000 9.057 8.929 8.951 4,459,202 -0.03(-0.39%)
May 23, 2002 8.939 9.057 8.909 8.986 6,081,311 +0.28(+3.18%)
May 22, 2002 8.617 8.719 8.552 8.709 3,770,678 +0.12(+1.42%)
May 21, 2002 8.817 8.868 8.587 8.587 3,130,772 -0.15(-1.68%)
May 20, 2002 8.888 8.888 8.699 8.733 1,840,157 -0.21(-2.30%)
May 17, 2002 8.860 8.939 8.847 8.939 2,036,598 +0.08(+0.90%)
May 16, 2002 8.797 8.888 8.786 8.860 1,866,186 +0.04(+0.44%)
May 15, 2002 8.756 8.868 8.738 8.821 2,816,958 +0.03(+0.32%)
May 14, 2002 8.648 8.799 8.648 8.792 3,372,394 +0.22(+2.57%)
May 13, 2002 8.393 8.591 8.318 8.573 1,971,281 +0.18(+2.16%)
May 10, 2002 8.583 8.583 8.379 8.391 2,408,853 -0.19(-2.23%)
May 09, 2002 8.613 8.725 8.566 8.583 3,144,032 -0.05(-0.64%)
May 08, 2002 8.481 8.644 8.481 8.638 4,706,227 +0.26(+3.06%)
May 07, 2002 8.318 8.434 8.283 8.381 2,936,296 +0.13(+1.53%)
May 06, 2002 8.552 8.552 8.253 8.255 4,426,299 -0.31(-3.59%)
May 03, 2002 8.619 8.644 8.516 8.562 2,182,946 -0.11(-1.24%)
May 02, 2002 8.518 8.670 8.489 8.670 3,159,747 +0.10(+1.19%)
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.