Skip to main content

Franklin Resources (NY: BEN )

26.86 -0.04 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 26.90 26.98 26.55 26.86 2,888,561 -0.04(-0.15%)
Mar 15, 2024 26.75 27.22 26.61 26.90 10,803,436 -0.14(-0.52%)
Mar 14, 2024 27.72 27.76 26.88 27.04 3,773,456 -0.78(-2.80%)
Mar 13, 2024 27.86 28.16 27.75 27.82 3,638,998 -0.03(-0.11%)
Mar 12, 2024 28.41 28.61 27.60 27.85 3,634,375 -0.55(-1.94%)
Mar 11, 2024 27.98 28.42 27.75 28.40 2,658,716 +0.35(+1.25%)
Mar 08, 2024 28.12 28.42 28.04 28.05 2,467,989 +0.08(+0.29%)
Mar 07, 2024 28.12 28.37 27.91 27.97 2,689,528 +0.12(+0.43%)
Mar 06, 2024 28.00 28.11 27.57 27.85 2,021,263 +0.20(+0.72%)
Mar 05, 2024 27.61 27.94 27.48 27.65 2,399,759 -0.08(-0.29%)
Mar 04, 2024 27.52 28.11 27.50 27.73 2,006,070 +0.31(+1.13%)
Mar 01, 2024 27.41 27.55 27.15 27.42 2,800,929 -0.03(-0.11%)
Feb 29, 2024 27.26 27.61 27.15 27.45 3,868,862 +0.44(+1.63%)
Feb 28, 2024 26.86 27.27 26.84 27.01 2,518,384 -0.08(-0.30%)
Feb 27, 2024 26.80 27.14 26.75 27.09 2,285,795 +0.36(+1.35%)
Feb 26, 2024 26.84 27.11 26.55 26.73 2,539,567 -0.28(-1.04%)
Feb 23, 2024 27.15 27.32 26.98 27.01 2,319,040 -0.11(-0.41%)
Feb 22, 2024 27.22 27.34 27.03 27.12 1,793,433 +0.06(+0.22%)
Feb 21, 2024 26.94 27.09 26.79 27.06 1,626,280 -0.04(-0.15%)
Feb 20, 2024 26.92 27.32 26.82 27.10 2,395,473 -0.17(-0.62%)
Feb 16, 2024 27.07 27.40 26.92 27.27 2,635,660 -0.10(-0.37%)
Feb 15, 2024 26.99 27.44 26.92 27.37 2,824,881 +0.60(+2.24%)
Feb 14, 2024 26.66 26.89 26.45 26.77 3,265,510 +0.46(+1.75%)
Feb 13, 2024 27.30 27.32 26.07 26.31 5,787,238 -1.80(-6.40%)
Feb 12, 2024 27.11 28.51 27.10 28.11 4,671,416 +1.01(+3.73%)
Feb 09, 2024 26.87 27.13 26.58 27.10 2,687,752 +0.27(+1.01%)
Feb 08, 2024 26.77 26.93 26.48 26.83 2,301,028 +0.11(+0.41%)
Feb 07, 2024 26.68 26.91 26.22 26.72 2,646,081 +0.09(+0.34%)
Feb 06, 2024 26.25 26.63 26.25 26.63 2,423,532 +0.30(+1.14%)
Feb 05, 2024 26.57 26.61 26.20 26.33 3,257,752 -0.58(-2.16%)
Feb 02, 2024 26.64 27.11 26.49 26.91 2,737,755 -0.14(-0.52%)
Feb 01, 2024 26.75 27.05 26.23 27.05 3,641,709 +0.42(+1.58%)
Jan 31, 2024 26.91 27.33 26.60 26.63 5,663,436 -0.50(-1.84%)
Jan 30, 2024 27.26 27.37 26.93 27.13 4,879,734 -0.38(-1.38%)
Jan 29, 2024 28.12 28.13 26.80 27.51 9,094,261 -0.08(-0.29%)
Jan 26, 2024 27.52 27.63 27.34 27.59 5,037,155 +0.11(+0.40%)
Jan 25, 2024 27.13 27.50 26.89 27.48 4,183,082 +0.60(+2.23%)
Jan 24, 2024 27.58 27.58 26.87 26.88 4,063,208 -0.37(-1.36%)
Jan 23, 2024 28.42 28.43 27.20 27.25 5,180,447 -1.08(-3.81%)
Jan 22, 2024 28.09 28.45 28.00 28.33 3,644,356 +0.40(+1.43%)
Jan 19, 2024 27.60 27.94 27.27 27.93 3,397,385 +0.47(+1.71%)
Jan 18, 2024 27.56 27.56 26.95 27.46 2,407,479 +0.09(+0.33%)
Jan 17, 2024 27.35 27.73 27.19 27.37 2,914,355 -0.47(-1.69%)
Jan 16, 2024 28.11 28.11 27.61 27.84 3,981,239 -0.56(-1.97%)
Jan 12, 2024 28.94 29.13 28.25 28.40 3,449,714 -0.40(-1.39%)
Jan 11, 2024 28.81 29.05 28.45 28.80 5,964,757 -0.28(-0.96%)
Jan 10, 2024 29.20 29.40 28.96 29.08 3,491,457 -0.04(-0.14%)
Jan 09, 2024 29.10 29.41 29.04 29.12 3,211,222 -0.21(-0.72%)
Jan 08, 2024 28.98 29.33 28.69 29.33 2,775,321 +0.45(+1.56%)
Jan 05, 2024 28.27 29.09 28.20 28.88 3,082,964 +0.41(+1.44%)
Jan 04, 2024 28.26 28.79 28.20 28.47 2,725,463 +0.20(+0.71%)
Jan 03, 2024 29.00 29.00 28.26 28.27 3,577,939 -1.02(-3.48%)
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.