Franklin Resources (NY: BEN )

32.25 USD +0.06 (+0.19%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 32.40 32.47 31.94 32.19 1,366,116 -0.23(-0.71%)
Jun 21, 2021 31.83 32.44 31.62 32.42 1,707,264 +0.99(+3.15%)
Jun 18, 2021 31.67 31.92 31.36 31.43 4,681,974 -0.81(-2.51%)
Jun 17, 2021 34.01 34.06 32.10 32.24 3,190,443 -1.60(-4.73%)
Jun 16, 2021 33.84 34.01 33.34 33.84 2,218,210 -0.44(-1.28%)
Jun 15, 2021 33.91 34.43 33.81 34.28 2,572,263 +0.36(+1.06%)
Jun 14, 2021 34.71 34.83 33.88 33.92 1,985,783 -0.87(-2.50%)
Jun 11, 2021 34.45 34.80 34.45 34.79 1,440,165 +0.35(+1.02%)
Jun 10, 2021 35.42 35.50 34.40 34.44 1,979,683 -0.35(-1.01%)
Jun 09, 2021 35.01 35.07 34.77 34.79 1,400,543 -0.33(-0.94%)
Jun 08, 2021 35.31 35.38 34.76 35.12 2,541,611 -0.33(-0.93%)
Jun 07, 2021 35.94 35.94 35.33 35.45 2,112,527 -0.29(-0.81%)
Jun 04, 2021 35.50 35.79 35.30 35.74 2,810,254 +0.20(+0.56%)
Jun 03, 2021 34.81 35.63 34.65 35.54 2,096,201 +0.56(+1.60%)
Jun 02, 2021 34.61 35.07 34.33 34.98 1,351,459 +0.47(+1.36%)
Jun 01, 2021 34.68 34.77 34.31 34.51 1,916,266 +0.30(+0.88%)
May 28, 2021 34.21 34.34 33.97 34.21 1,599,203 +0.02(+0.06%)
May 27, 2021 33.73 34.42 33.53 34.19 8,138,246 +0.89(+2.67%)
May 26, 2021 33.08 33.40 32.86 33.30 2,329,133 +0.22(+0.67%)
May 25, 2021 33.65 33.83 32.98 33.08 1,365,213 -0.41(-1.22%)
May 24, 2021 33.71 33.71 33.23 33.49 1,486,921 -0.05(-0.15%)
May 21, 2021 33.35 33.77 33.26 33.54 2,703,711 +0.32(+0.96%)
May 20, 2021 33.44 33.58 33.01 33.22 2,152,559 -0.24(-0.72%)
May 19, 2021 33.08 33.48 32.54 33.46 2,032,996 -0.14(-0.42%)
May 18, 2021 34.49 34.72 33.57 33.60 2,126,092 -1.00(-2.89%)
May 17, 2021 34.38 34.73 34.15 34.60 4,203,578 +0.06(+0.17%)
May 14, 2021 34.25 34.75 34.21 34.54 1,880,879 +0.46(+1.35%)
May 13, 2021 32.68 34.85 32.57 34.08 3,326,154 +1.38(+4.22%)
May 12, 2021 33.94 34.20 32.62 32.70 2,620,410 -1.09(-3.23%)
May 11, 2021 34.06 34.27 33.34 33.79 3,259,089 -0.89(-2.57%)
May 10, 2021 34.34 35.54 34.11 34.68 4,478,742 +0.58(+1.70%)
May 07, 2021 33.74 34.24 33.54 34.10 3,428,554 +0.12(+0.35%)
May 06, 2021 33.81 34.00 33.02 33.98 3,513,690 +0.31(+0.92%)
May 05, 2021 33.22 33.86 32.12 33.67 5,543,099 +1.63(+5.09%)
May 04, 2021 30.37 32.45 30.26 32.04 6,036,626 +1.78(+5.88%)
May 03, 2021 30.29 30.63 30.02 30.26 3,432,390 +0.26(+0.87%)
Apr 30, 2021 30.43 30.43 29.68 30.00 4,621,700 -0.60(-1.96%)
Apr 29, 2021 30.37 30.65 29.99 30.60 3,102,799 +0.47(+1.56%)
Apr 28, 2021 29.90 30.23 29.72 30.13 2,163,384 +0.31(+1.04%)
Apr 27, 2021 29.82 29.90 29.39 29.82 2,029,478 -0.01(-0.03%)
Apr 26, 2021 29.52 29.95 29.48 29.83 3,089,200 +0.41(+1.39%)
Apr 23, 2021 28.76 29.63 28.65 29.42 2,481,500 +0.75(+2.62%)
Apr 22, 2021 29.55 29.58 28.63 28.67 3,617,899 -0.91(-3.08%)
Apr 21, 2021 28.96 29.62 28.66 29.58 2,204,563 +0.49(+1.68%)
Apr 20, 2021 29.76 29.85 28.96 29.09 2,668,786 -0.88(-2.94%)
Apr 19, 2021 30.02 30.20 29.69 29.97 1,892,260 -0.08(-0.27%)
Apr 16, 2021 30.48 30.60 29.83 30.05 1,894,400 -0.24(-0.79%)
Apr 15, 2021 29.97 30.44 29.93 30.29 3,158,348 +0.53(+1.78%)
Apr 14, 2021 29.50 29.88 29.49 29.76 3,135,724 +0.14(+0.47%)
Apr 13, 2021 31.31 31.32 29.50 29.62 5,566,668 -1.64(-5.25%)
Apr 12, 2021 30.74 31.30 30.54 31.26 3,046,612 +0.58(+1.89%)
Apr 09, 2021 30.41 30.68 30.12 30.68 2,602,700 +0.42(+1.39%)
Apr 08, 2021 30.42 30.49 30.01 30.26 2,988,193 -0.19(-0.62%)
Apr 07, 2021 30.51 30.64 30.21 30.45 1,777,896 +0.04(+0.13%)
Apr 06, 2021 30.50 30.69 30.27 30.41 2,416,314 -0.13(-0.43%)
Apr 05, 2021 30.49 30.73 30.17 30.54 2,673,149 +0.38(+1.26%)
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.