Skip to main content

Franklin Resources (NY: BEN )

20.77 -0.12 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.91 10.96 10.86 10.92 2,235,921 +0.04(+0.36%)
Aug 30, 2004 10.93 10.95 10.86 10.88 1,979,356 -0.04(-0.36%)
Aug 27, 2004 11.04 11.05 10.92 10.92 3,501,187 -0.11(-0.99%)
Aug 26, 2004 11.02 11.12 10.99 11.03 5,376,161 +0.01(+0.13%)
Aug 25, 2004 10.84 11.04 10.79 11.02 4,147,477 +0.21(+1.90%)
Aug 24, 2004 10.73 10.86 10.73 10.81 3,851,891 +0.09(+0.80%)
Aug 23, 2004 10.60 10.76 10.59 10.72 5,159,593 +0.12(+1.16%)
Aug 20, 2004 10.50 10.65 10.49 10.60 4,011,391 +0.10(+0.94%)
Aug 19, 2004 10.45 10.53 10.44 10.50 3,915,301 +0.05(+0.43%)
Aug 18, 2004 10.24 10.46 10.24 10.46 4,657,681 +0.14(+1.37%)
Aug 17, 2004 10.23 10.40 10.22 10.32 4,365,021 +0.15(+1.47%)
Aug 16, 2004 9.968 10.17 9.962 10.17 2,372,983 +0.22(+2.21%)
Aug 13, 2004 10.01 10.06 9.898 9.947 5,462,984 -0.02(-0.25%)
Aug 12, 2004 10.02 10.05 9.923 9.972 4,473,793 -0.02(-0.25%)
Aug 11, 2004 9.933 10.11 9.859 9.997 3,822,137 +0.06(+0.64%)
Aug 10, 2004 9.831 9.962 9.802 9.933 2,605,160 +0.15(+1.57%)
Aug 09, 2004 9.857 9.865 9.726 9.779 3,189,504 -0.01(-0.10%)
Aug 06, 2004 9.861 9.915 9.767 9.790 5,003,995 -0.12(-1.18%)
Aug 05, 2004 10.05 10.05 9.894 9.906 3,296,813 -0.09(-0.92%)
Aug 04, 2004 9.929 10.03 9.841 9.999 2,173,487 +0.06(+0.56%)
Aug 03, 2004 10.01 10.04 9.923 9.943 3,198,284 -0.00(-0.02%)
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.