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, 2017 31.51 31.67 31.28 31.55 4,211,406 +0.06(+0.20%)
Jul 28, 2017 32.24 32.28 31.21 31.48 3,278,649 -0.85(-2.64%)
Jul 27, 2017 33.34 33.43 32.02 32.34 3,928,676 -0.93(-2.80%)
Jul 26, 2017 33.33 33.57 33.19 33.27 3,601,780 -0.04(-0.13%)
Jul 25, 2017 33.20 33.52 33.09 33.31 1,938,327 +0.44(+1.33%)
Jul 24, 2017 32.59 32.92 32.59 32.87 1,465,735 -0.01(-0.02%)
Jul 21, 2017 32.93 33.08 32.83 32.88 1,521,747 -0.10(-0.30%)
Jul 20, 2017 32.83 33.15 32.77 32.98 3,539,195 +0.17(+0.52%)
Jul 19, 2017 32.70 32.83 32.60 32.81 1,551,466 +0.23(+0.71%)
Jul 18, 2017 32.36 32.62 32.33 32.58 1,438,411 +0.06(+0.20%)
Jul 17, 2017 32.50 32.60 32.39 32.51 2,490,199 -0.08(-0.26%)
Jul 14, 2017 32.48 32.84 32.43 32.60 3,015,176 -0.04(-0.11%)
Jul 13, 2017 32.48 32.77 32.44 32.63 2,348,633 +0.24(+0.74%)
Jul 12, 2017 32.08 32.68 32.01 32.39 4,424,659 +0.41(+1.28%)
Jul 11, 2017 32.10 32.12 31.67 31.98 2,166,971 -0.10(-0.31%)
Jul 10, 2017 31.84 32.26 31.84 32.08 2,310,542 +0.08(+0.26%)
Jul 07, 2017 31.80 32.16 31.71 32.00 1,862,257 +0.35(+1.11%)
Jul 06, 2017 31.75 32.06 31.62 31.65 2,339,621 -0.23(-0.71%)
Jul 05, 2017 31.89 31.96 31.60 31.87 1,831,086 +0.12(+0.38%)
Jul 03, 2017 31.79 32.01 31.71 31.75 1,473,728 +0.20(+0.62%)
Jun 30, 2017 31.67 31.70 31.36 31.55 2,191,903 +0.17(+0.54%)
Jun 29, 2017 31.96 32.12 31.20 31.39 1,774,813 -0.23(-0.71%)
Jun 28, 2017 31.48 31.75 31.43 31.61 2,618,852 +0.43(+1.38%)
Jun 27, 2017 31.15 31.36 31.06 31.18 2,084,836 +0.15(+0.50%)
Jun 26, 2017 31.02 31.15 30.77 31.03 3,113,108 +0.18(+0.59%)
Jun 23, 2017 31.20 31.21 30.74 30.84 4,869,624 -0.25(-0.81%)
Jun 22, 2017 30.94 31.35 30.85 31.10 2,341,784 +0.06(+0.18%)
Jun 21, 2017 31.39 31.39 30.94 31.04 2,697,303 -0.18(-0.56%)
Jun 20, 2017 31.29 31.43 31.21 31.22 2,551,826 -0.23(-0.74%)
Jun 19, 2017 31.10 31.71 31.05 31.45 2,992,538 +0.50(+1.61%)
Jun 16, 2017 31.18 31.18 30.83 30.95 4,243,700 -0.26(-0.83%)
Jun 15, 2017 30.68 31.35 30.60 31.21 4,257,588 +0.21(+0.68%)
Jun 14, 2017 30.85 31.03 30.66 31.00 2,641,485 +0.04(+0.14%)
Jun 13, 2017 30.86 31.08 30.83 30.96 3,082,661 +0.17(+0.55%)
Jun 12, 2017 30.66 30.92 30.58 30.79 3,467,520 +0.15(+0.50%)
Jun 09, 2017 30.19 30.69 30.19 30.63 2,859,455 +0.55(+1.82%)
Jun 08, 2017 30.26 29.76 30.09 3,118,819 +0.27(+0.92%)
Jun 07, 2017 29.97 29.99 29.69 29.81 2,502,153 -0.03(-0.09%)
Jun 06, 2017 29.78 29.99 29.72 29.84 2,225,991 -0.18(-0.61%)
Jun 05, 2017 30.00 30.22 29.93 30.02 2,850,216 +0.04(+0.12%)
Jun 02, 2017 29.82 30.10 29.69 29.99 4,213,037 +0.01(+0.02%)
Jun 01, 2017 29.46 30.09 29.25 29.98 3,090,542 +0.67(+2.30%)
May 31, 2017 29.25 29.31 28.89 29.31 4,124,498 +0.13(+0.43%)
May 30, 2017 29.13 29.27 29.04 29.18 3,459,580 -0.06(-0.22%)
May 26, 2017 29.13 29.36 29.11 29.25 2,985,329 +0.00(+0.00%)
May 25, 2017 29.25 29.41 29.06 29.25 3,221,713 +0.25(+0.85%)
May 24, 2017 29.15 29.21 28.65 29.00 5,175,783 -0.04(-0.12%)
May 23, 2017 29.44 29.46 28.92 29.03 4,328,925 -0.50(-1.71%)
May 22, 2017 29.62 29.76 29.34 29.54 2,466,154 +0.06(+0.19%)
May 19, 2017 29.41 29.64 29.32 29.48 4,115,204 +0.12(+0.41%)
May 18, 2017 29.10 29.60 28.89 29.36 6,928,599 -0.13(-0.43%)
May 17, 2017 30.45 30.13 29.35 29.49 2,924,052 -0.96(-3.16%)
May 16, 2017 30.56 30.58 30.26 30.45 2,327,792 -0.11(-0.37%)
May 15, 2017 30.41 30.62 30.34 30.56 1,829,811 +0.29(+0.95%)
May 12, 2017 30.27 30.40 30.15 30.28 1,749,002 -0.11(-0.35%)
May 11, 2017 30.53 30.66 30.33 30.38 2,997,785 -0.29(-0.96%)
May 10, 2017 30.35 30.68 30.15 30.68 2,833,365 +0.22(+0.71%)
May 09, 2017 30.14 30.58 30.14 30.46 3,354,630 +0.32(+1.05%)
May 08, 2017 30.01 30.19 29.87 30.14 2,872,448 +0.15(+0.49%)
May 05, 2017 29.89 30.00 29.70 30.00 1,862,225 +0.22(+0.73%)
May 04, 2017 29.93 30.20 29.57 29.78 4,392,230 -0.19(-0.63%)
May 03, 2017 29.80 30.00 29.75 29.97 2,746,721 +0.06(+0.19%)
May 02, 2017 29.95 30.02 29.72 29.91 3,140,696 -0.07(-0.23%)
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.