Skip to main content

Franklin Resources (NY: BEN )

22.35 +0.13 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.11 30.11 29.63 29.76 9,616,208 -0.22(-0.73%)
Jan 30, 2018 31.32 31.72 29.78 29.97 6,884,735 -1.68(-5.32%)
Jan 29, 2018 32.06 32.18 31.62 31.66 4,270,149 -0.52(-1.61%)
Jan 26, 2018 31.81 32.20 31.59 32.18 4,617,200 +0.49(+1.55%)
Jan 25, 2018 31.98 32.09 31.50 31.69 3,122,730 -0.25(-0.79%)
Jan 24, 2018 32.07 32.25 31.69 31.94 3,217,356 +0.01(+0.02%)
Jan 23, 2018 31.75 32.02 31.68 31.93 3,188,955 +0.11(+0.35%)
Jan 22, 2018 31.47 31.82 31.29 31.82 3,326,821 +0.32(+1.02%)
Jan 19, 2018 31.40 31.60 31.38 31.50 4,201,988 +0.18(+0.58%)
Jan 18, 2018 31.49 31.71 31.28 31.31 4,323,391 -0.19(-0.60%)
Jan 17, 2018 30.95 31.71 30.91 31.50 4,659,118 +0.78(+2.53%)
Jan 16, 2018 32.11 32.20 30.70 30.72 6,721,632 -0.52(-1.66%)
Jan 12, 2018 31.24 31.24 31.24 0 +0.41(+1.34%)
Jan 11, 2018 30.46 30.84 30.19 30.83 3,605,880 +0.47(+1.55%)
Jan 10, 2018 30.63 30.34 30.36 6,612,555 -0.27(-0.89%)
Jan 09, 2018 30.91 31.26 30.60 30.63 3,218,573 -0.18(-0.59%)
Jan 08, 2018 30.53 30.90 30.43 30.82 3,426,926 +0.25(+0.80%)
Jan 05, 2018 30.43 30.58 30.21 30.57 2,813,145 +0.19(+0.62%)
Jan 04, 2018 30.65 30.90 30.35 30.38 3,008,097 -0.11(-0.35%)
Jan 03, 2018 30.35 30.52 30.21 30.49 2,897,671 +0.14(+0.46%)
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.