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, 2015 31.37 31.40 30.83 30.86 6,258,667 -0.41(-1.32%)
Jul 30, 2015 31.41 31.49 31.10 31.28 4,578,502 -0.24(-0.75%)
Jul 29, 2015 31.31 31.69 31.12 31.52 4,575,970 -0.01(-0.02%)
Jul 28, 2015 31.78 31.87 31.43 31.52 4,159,155 +0.07(+0.24%)
Jul 27, 2015 31.18 31.47 31.10 31.45 4,495,877 +0.01(+0.02%)
Jul 24, 2015 32.11 32.17 31.37 31.44 7,027,681 -0.81(-2.50%)
Jul 23, 2015 32.98 33.01 32.13 32.25 5,310,368 -0.61(-1.86%)
Jul 22, 2015 33.09 33.19 32.82 32.86 3,269,239 -0.28(-0.86%)
Jul 21, 2015 33.21 33.37 32.97 33.14 1,613,634 -0.12(-0.35%)
Jul 20, 2015 33.51 33.60 33.20 33.26 2,173,176 -0.22(-0.67%)
Jul 17, 2015 33.56 33.58 33.11 33.48 1,601,894 -0.15(-0.44%)
Jul 16, 2015 33.49 33.64 33.47 33.63 1,780,634 +0.40(+1.20%)
Jul 15, 2015 33.13 33.40 32.91 33.23 2,602,777 +0.11(+0.33%)
Jul 14, 2015 33.19 33.24 33.01 33.12 2,646,039 -0.14(-0.41%)
Jul 13, 2015 33.32 33.40 33.18 33.26 2,591,499 +0.20(+0.62%)
Jul 10, 2015 33.42 33.42 32.95 33.05 2,937,308 +0.28(+0.87%)
Jul 09, 2015 33.26 33.26 32.64 32.77 3,189,793 +0.26(+0.81%)
Jul 08, 2015 32.83 32.98 32.46 32.50 3,134,796 -0.67(-2.02%)
Jul 07, 2015 33.08 33.24 32.50 33.18 2,917,918 +0.08(+0.25%)
Jul 06, 2015 32.86 33.23 32.25 33.09 2,341,464 -0.25(-0.75%)
Jul 02, 2015 33.42 33.34 33.34 33.34 2,046,631 -0.08(-0.24%)
Jul 01, 2015 33.85 33.85 33.18 33.43 2,497,488 +0.20(+0.61%)
Jun 30, 2015 33.51 33.62 32.99 33.22 3,572,001 +0.09(+0.29%)
Jun 29, 2015 33.75 33.79 33.11 33.13 2,909,094 -1.08(-3.15%)
Jun 26, 2015 34.12 34.28 33.99 34.21 8,224,450 +0.22(+0.64%)
Jun 25, 2015 34.22 34.28 33.88 33.99 3,059,675 -0.21(-0.61%)
Jun 24, 2015 34.38 34.51 34.14 34.20 2,308,500 -0.36(-1.06%)
Jun 23, 2015 34.70 34.76 34.51 34.56 2,094,507 -0.11(-0.31%)
Jun 22, 2015 35.09 35.09 34.60 34.67 2,722,486 -0.08(-0.23%)
Jun 19, 2015 34.58 34.75 34.45 34.75 7,159,323 +0.06(+0.18%)
Jun 18, 2015 34.49 34.83 34.41 34.69 2,811,690 +0.37(+1.08%)
Jun 17, 2015 34.16 34.53 34.04 34.32 3,803,405 +0.32(+0.93%)
Jun 16, 2015 33.61 34.04 33.56 34.00 3,805,794 +0.40(+1.19%)
Jun 15, 2015 33.46 33.77 33.33 33.60 2,594,349 -0.21(-0.62%)
Jun 12, 2015 33.91 33.97 33.66 33.81 2,454,634 -0.26(-0.75%)
Jun 11, 2015 34.08 34.15 33.93 34.07 2,600,569 +0.11(+0.32%)
Jun 10, 2015 33.77 34.05 33.62 33.96 2,741,957 +0.41(+1.23%)
Jun 09, 2015 33.78 33.86 33.50 33.55 3,114,179 -0.14(-0.42%)
Jun 08, 2015 33.58 34.12 33.37 33.69 3,746,349 -0.37(-1.09%)
Jun 05, 2015 34.15 34.26 33.86 34.06 2,772,816 +0.09(+0.28%)
Jun 04, 2015 34.22 34.47 33.91 33.97 3,240,075 -0.57(-1.64%)
Jun 03, 2015 34.48 34.63 34.30 34.54 1,771,469 +0.22(+0.63%)
Jun 02, 2015 34.32 34.47 34.17 34.32 2,292,670 -0.07(-0.22%)
Jun 01, 2015 34.53 34.56 34.10 34.39 1,993,764 +0.00(+0.00%)
May 29, 2015 34.91 34.95 34.39 34.39 2,484,099 -0.45(-1.30%)
May 28, 2015 34.68 34.87 34.61 34.85 1,551,250 +0.02(+0.06%)
May 27, 2015 34.59 34.89 34.41 34.83 1,587,596 +0.41(+1.18%)
May 26, 2015 34.66 34.75 34.31 34.42 2,476,247 -0.39(-1.11%)
May 22, 2015 34.83 34.81 34.81 34.81 1,035,849 -0.13(-0.37%)
May 21, 2015 34.83 34.98 34.79 34.93 1,256,615 +0.01(+0.04%)
May 20, 2015 35.01 35.06 34.77 34.92 1,337,888 +0.01(+0.02%)
May 19, 2015 35.20 35.29 34.77 34.91 1,876,756 -0.28(-0.81%)
May 18, 2015 34.97 35.25 34.97 35.20 1,484,991 +0.21(+0.60%)
May 15, 2015 35.16 35.25 34.88 34.99 2,150,768 -0.24(-0.67%)
May 14, 2015 35.05 35.25 34.93 35.22 1,864,924 +0.39(+1.12%)
May 13, 2015 34.85 35.02 34.74 34.83 1,848,745 +0.01(+0.04%)
May 12, 2015 34.85 34.95 34.41 34.82 2,528,289 -0.20(-0.58%)
May 11, 2015 35.31 35.46 35.00 35.02 3,153,410 -0.30(-0.86%)
May 08, 2015 35.36 35.45 35.18 35.33 2,185,737 +0.36(+1.04%)
May 07, 2015 35.02 35.13 34.90 34.96 2,613,303 -0.06(-0.17%)
May 06, 2015 35.45 35.45 34.87 35.02 2,528,317 -0.24(-0.69%)
May 05, 2015 35.30 35.57 35.20 35.27 2,437,261 -0.14(-0.40%)
May 04, 2015 35.22 35.50 35.33 35.41 3,411,978 +0.18(+0.52%)
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.