Franklin Resources (NY: BEN )

31.66 USD +0.30 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 30.87 31.59 30.87 31.36 1,840,003 +0.80(+2.62%)
Sep 22, 2021 30.08 30.84 30.05 30.56 2,663,451 +0.93(+3.14%)
Sep 21, 2021 30.02 30.11 29.46 29.63 2,337,359 -0.14(-0.47%)
Sep 20, 2021 30.26 30.26 29.31 29.77 2,874,223 -1.56(-4.98%)
Sep 17, 2021 31.53 32.06 31.30 31.33 5,134,403 -0.34(-1.07%)
Sep 16, 2021 32.06 32.31 31.66 31.67 2,177,446 -0.37(-1.15%)
Sep 15, 2021 31.40 32.10 31.29 32.04 1,315,999 +0.72(+2.30%)
Sep 14, 2021 31.83 31.95 31.13 31.32 1,893,024 -0.43(-1.35%)
Sep 13, 2021 31.70 31.96 31.39 31.75 1,682,340 +0.43(+1.37%)
Sep 10, 2021 31.65 31.91 31.20 31.32 2,919,701 -0.04(-0.13%)
Sep 09, 2021 31.23 31.83 31.13 31.36 1,789,814 +0.06(+0.19%)
Sep 08, 2021 31.18 31.51 31.09 31.30 1,898,833 +0.07(+0.22%)
Sep 07, 2021 31.94 31.95 31.16 31.23 2,348,846 -0.77(-2.41%)
Sep 03, 2021 32.50 32.60 31.94 32.00 1,969,361 -0.44(-1.36%)
Sep 02, 2021 32.43 32.64 32.36 32.44 2,091,282 +0.17(+0.53%)
Sep 01, 2021 32.56 32.60 31.77 32.27 2,567,809 -0.17(-0.52%)
Aug 31, 2021 32.38 32.58 32.21 32.44 2,650,704 +0.02(+0.06%)
Aug 30, 2021 33.07 33.07 32.41 32.42 1,447,885 -0.52(-1.58%)
Aug 27, 2021 32.25 32.99 32.18 32.94 1,605,362 +0.80(+2.49%)
Aug 26, 2021 32.62 32.68 32.13 32.14 1,339,186 -0.40(-1.23%)
Aug 25, 2021 32.23 32.80 32.01 32.54 4,225,049 +0.47(+1.47%)
Aug 24, 2021 31.47 32.19 31.47 32.07 2,206,337 +0.53(+1.68%)
Aug 23, 2021 31.50 31.77 31.34 31.54 1,895,495 +0.41(+1.32%)
Aug 20, 2021 30.58 31.15 30.54 31.13 2,390,054 +0.48(+1.57%)
Aug 19, 2021 30.51 30.92 30.26 30.65 2,047,868 -0.36(-1.16%)
Aug 18, 2021 31.51 31.70 30.98 31.01 1,801,426 -0.65(-2.05%)
Aug 17, 2021 32.30 32.39 31.38 31.66 2,957,538 -0.97(-2.97%)
Aug 16, 2021 32.57 32.64 32.05 32.63 1,826,335 -0.14(-0.43%)
Aug 13, 2021 33.13 33.19 32.70 32.77 1,157,965 -0.41(-1.24%)
Aug 12, 2021 33.42 33.49 32.84 33.18 1,435,236 -0.24(-0.72%)
Aug 11, 2021 33.02 33.57 32.82 33.42 2,172,604 +0.60(+1.83%)
Aug 10, 2021 32.31 33.27 32.22 32.82 2,859,268 +0.43(+1.33%)
Aug 09, 2021 31.57 32.56 31.44 32.39 4,678,494 +0.73(+2.31%)
Aug 06, 2021 31.41 31.89 31.33 31.66 2,853,131 +0.62(+2.00%)
Aug 05, 2021 30.77 31.05 30.68 31.04 2,484,306 +0.44(+1.44%)
Aug 04, 2021 30.47 31.18 30.33 30.60 5,131,159 -0.11(-0.36%)
Aug 03, 2021 30.15 30.90 29.48 30.71 3,914,342 +0.94(+3.16%)
Aug 02, 2021 29.88 30.51 29.59 29.77 3,806,631 +0.22(+0.74%)
Jul 30, 2021 29.71 30.01 29.43 29.55 7,147,794 -0.25(-0.84%)
Jul 29, 2021 29.52 29.81 29.06 29.80 4,436,535 +0.60(+2.05%)
Jul 28, 2021 29.71 29.71 28.89 29.20 3,177,193 -0.24(-0.82%)
Jul 27, 2021 29.55 29.83 29.14 29.44 3,637,146 -0.42(-1.41%)
Jul 26, 2021 29.34 30.02 29.32 29.86 2,508,166 +0.56(+1.91%)
Jul 23, 2021 29.59 29.72 29.09 29.30 2,114,807 -0.14(-0.48%)
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%)
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.