Franklin Resources (NY: BEN )

25.41 -0.87 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 27.10 27.24 26.84 27.11 2,833,424 -0.03(-0.11%)
Feb 29, 2024 26.95 27.29 26.84 27.14 3,913,747 +0.44(+1.63%)
Feb 28, 2024 26.55 26.96 26.53 26.70 2,547,601 -0.08(-0.30%)
Feb 27, 2024 26.49 26.83 26.45 26.78 2,312,314 +0.36(+1.35%)
Feb 26, 2024 26.53 26.80 26.24 26.42 2,569,030 -0.28(-1.04%)
Feb 23, 2024 26.84 27.01 26.68 26.70 2,345,945 -0.11(-0.41%)
Feb 22, 2024 26.91 27.03 26.72 26.81 1,814,240 +0.06(+0.22%)
Feb 21, 2024 26.63 26.78 26.48 26.75 1,645,147 -0.04(-0.15%)
Feb 20, 2024 26.61 27.00 26.51 26.79 2,423,264 -0.17(-0.62%)
Feb 16, 2024 26.76 27.09 26.61 26.96 2,666,238 -0.10(-0.37%)
Feb 15, 2024 26.68 27.13 26.61 27.06 2,857,654 +0.59(+2.24%)
Feb 14, 2024 26.35 26.58 26.15 26.46 3,303,395 +0.45(+1.75%)
Feb 13, 2024 26.99 27.01 25.77 26.01 5,854,380 -1.78(-6.40%)
Feb 12, 2024 26.80 28.18 26.79 27.79 4,725,612 +1.00(+3.73%)
Feb 09, 2024 26.56 26.82 26.28 26.79 2,718,934 +0.27(+1.01%)
Feb 08, 2024 26.46 26.62 26.18 26.52 2,327,724 +0.11(+0.41%)
Feb 07, 2024 26.37 26.60 25.92 26.41 2,676,780 +0.09(+0.34%)
Feb 06, 2024 25.95 26.32 25.95 26.32 2,451,649 +0.30(+1.14%)
Feb 05, 2024 26.27 26.30 25.90 26.03 3,295,547 -0.57(-2.16%)
Feb 02, 2024 26.33 26.79 26.19 26.60 2,769,517 -0.14(-0.52%)
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.