Skip to main content

Franklin Resources (NY: BEN )

23.94 +0.07 (+0.29%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 23.94 24.04 23.83 23.87 2,607,980 -0.07(-0.29%)
May 20, 2024 24.21 24.29 23.87 23.94 3,197,709 -0.34(-1.40%)
May 17, 2024 24.16 24.29 24.05 24.28 2,401,506 +0.12(+0.50%)
May 16, 2024 24.41 24.55 24.15 24.16 3,156,032 -0.35(-1.43%)
May 15, 2024 24.78 24.86 24.41 24.51 2,722,997 +0.09(+0.37%)
May 14, 2024 24.12 24.48 24.12 24.42 2,928,703 +0.47(+1.96%)
May 13, 2024 23.86 24.11 23.84 23.95 3,239,714 +0.21(+0.88%)
May 10, 2024 24.14 24.18 23.64 23.74 3,856,733 -0.40(-1.66%)
May 09, 2024 23.47 24.20 23.43 24.14 4,444,876 +0.66(+2.81%)
May 08, 2024 23.10 23.49 23.03 23.48 5,095,856 +0.18(+0.77%)
May 07, 2024 23.46 23.51 23.29 23.30 3,239,959 -0.12(-0.51%)
May 06, 2024 23.59 23.69 23.32 23.42 5,717,869 +0.04(+0.17%)
May 03, 2024 23.37 23.88 23.25 23.38 5,865,170 +0.41(+1.78%)
May 02, 2024 23.00 23.09 22.80 22.97 4,712,913 +0.20(+0.88%)
May 01, 2024 22.86 23.24 22.73 22.77 4,111,454 -0.07(-0.31%)
Apr 30, 2024 22.99 23.22 22.83 22.84 8,588,797 -0.54(-2.31%)
Apr 29, 2024 24.76 25.11 23.25 23.38 10,162,937 -1.61(-6.44%)
Apr 26, 2024 25.14 25.30 24.89 24.99 7,535,996 -0.10(-0.40%)
Apr 25, 2024 25.04 25.23 24.68 25.09 6,577,354 -0.26(-1.03%)
Apr 24, 2024 25.12 25.47 24.98 25.35 7,187,084 +0.02(+0.08%)
Apr 23, 2024 25.52 25.59 25.29 25.33 4,895,310 -0.25(-0.98%)
Apr 22, 2024 25.37 25.69 25.20 25.58 4,351,153 +0.43(+1.71%)
Apr 19, 2024 25.08 25.32 25.00 25.15 3,621,159 +0.13(+0.52%)
Apr 18, 2024 24.94 25.17 24.76 25.02 4,018,944 +0.21(+0.85%)
Apr 17, 2024 24.92 25.16 24.77 24.81 2,886,676 +0.10(+0.40%)
Apr 16, 2024 24.78 24.91 24.40 24.71 5,064,163 -0.23(-0.92%)
Apr 15, 2024 25.59 25.84 24.79 24.94 5,014,062 -0.47(-1.85%)
Apr 12, 2024 26.04 26.16 25.26 25.41 4,734,020 -0.87(-3.31%)
Apr 11, 2024 26.38 26.47 26.09 26.28 3,676,589 -0.02(-0.08%)
Apr 10, 2024 26.85 27.06 26.14 26.30 3,512,552 -1.24(-4.50%)
Apr 09, 2024 27.43 27.55 27.04 27.54 3,063,206 +0.28(+1.03%)
Apr 08, 2024 27.29 27.50 27.14 27.26 2,527,544 +0.21(+0.78%)
Apr 05, 2024 27.06 27.28 26.74 27.05 2,031,681 -0.15(-0.55%)
Apr 04, 2024 27.88 28.08 27.11 27.20 2,553,536 -0.30(-1.09%)
Apr 03, 2024 27.15 27.60 27.15 27.50 1,952,665 +0.22(+0.81%)
Apr 02, 2024 27.40 27.43 27.10 27.28 1,717,821 -0.34(-1.23%)
Apr 01, 2024 28.06 28.06 27.59 27.62 2,405,666 -0.49(-1.74%)
Mar 28, 2024 27.69 28.15 28.11 28.11 3,102,095 +0.48(+1.74%)
Mar 27, 2024 26.92 27.65 26.92 27.63 5,497,769 +0.91(+3.41%)
Mar 26, 2024 27.18 27.25 26.71 26.72 2,845,859 -0.28(-1.03%)
Mar 25, 2024 27.12 27.35 26.95 27.00 2,504,857 -0.06(-0.22%)
Mar 22, 2024 27.57 27.65 27.02 27.06 2,326,844 -0.47(-1.72%)
Mar 21, 2024 27.33 27.75 27.33 27.53 3,078,400 +0.49(+1.83%)
Mar 20, 2024 26.58 27.25 26.54 27.04 3,908,434 +0.29(+1.07%)
Mar 19, 2024 26.49 26.89 26.48 26.75 3,033,510 +0.20(+0.74%)
Mar 18, 2024 26.59 26.67 26.25 26.55 2,922,073 -0.04(-0.15%)
Mar 15, 2024 26.44 26.91 26.30 26.59 10,928,775 -0.14(-0.52%)
Mar 14, 2024 27.40 27.44 26.57 26.73 3,817,234 -0.77(-2.80%)
Mar 13, 2024 27.54 27.84 27.43 27.50 3,681,216 -0.03(-0.11%)
Mar 12, 2024 28.08 28.28 27.28 27.53 3,676,540 -0.54(-1.94%)
Mar 11, 2024 27.66 28.09 27.44 28.07 2,689,561 +0.35(+1.25%)
Mar 08, 2024 27.80 28.09 27.71 27.73 2,496,622 +0.08(+0.29%)
Mar 07, 2024 27.80 28.04 27.59 27.65 2,720,731 +0.12(+0.43%)
Mar 06, 2024 27.68 27.79 27.25 27.53 2,044,713 +0.20(+0.72%)
Mar 05, 2024 27.29 27.62 27.16 27.33 2,427,600 -0.08(-0.29%)
Mar 04, 2024 27.20 27.79 27.18 27.41 2,029,344 +0.31(+1.13%)
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.