Franklin Resources (NY: BEN )

27.14 USD +0.58 (+2.18%)
Streaming Delayed Price Updated: 4:10 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 26.72 27.11 26.47 26.56 3,106,900 -0.56(-2.06%)
Jan 14, 2021 26.58 27.23 26.32 27.12 2,557,091 +0.67(+2.53%)
Jan 13, 2021 26.60 26.72 26.18 26.45 2,845,846 -0.08(-0.30%)
Jan 12, 2021 25.92 26.68 25.87 26.53 3,603,747 +0.78(+3.03%)
Jan 11, 2021 25.25 25.82 25.10 25.75 2,764,848 +0.47(+1.86%)
Jan 08, 2021 25.66 25.66 24.92 25.28 3,305,400 -0.21(-0.82%)
Jan 07, 2021 25.80 25.95 25.35 25.49 3,138,928 -0.04(-0.16%)
Jan 06, 2021 24.90 25.76 24.79 25.53 4,238,202 +1.25(+5.15%)
Jan 05, 2021 23.96 24.41 23.96 24.28 3,553,483 -0.06(-0.25%)
Jan 04, 2021 25.00 25.05 24.17 24.34 3,416,100 -0.65(-2.60%)
Dec 31, 2020 24.99 24.99 24.99 1,983,457 +0.21(+0.85%)
Dec 30, 2020 24.65 24.95 24.61 24.78 1,983,457 -0.02(-0.08%)
Dec 29, 2020 25.17 25.21 24.70 24.80 1,886,595 -0.24(-0.96%)
Dec 28, 2020 25.04 25.31 24.97 25.04 2,781,593 +0.24(+0.97%)
Dec 24, 2020 24.87 24.89 24.68 24.80 969,500 +0.06(+0.24%)
Dec 23, 2020 24.75 25.08 24.69 24.74 2,861,297 +0.19(+0.77%)
Dec 22, 2020 24.93 24.93 24.37 24.55 2,930,576 -0.27(-1.09%)
Dec 21, 2020 24.77 24.89 24.35 24.82 3,599,474 -0.19(-0.76%)
Dec 18, 2020 25.17 25.34 24.66 25.01 6,123,800 -0.15(-0.60%)
Dec 17, 2020 24.81 25.23 24.61 25.16 3,623,350 +0.41(+1.66%)
Dec 16, 2020 24.81 24.95 24.66 24.75 2,942,760 +0.13(+0.53%)
Dec 15, 2020 23.97 24.64 23.92 24.62 3,184,671 +0.89(+3.75%)
Dec 14, 2020 24.47 24.63 23.72 23.73 3,548,895 -0.60(-2.47%)
Dec 11, 2020 24.00 24.62 23.96 24.33 4,016,400 +0.07(+0.29%)
Dec 10, 2020 23.68 24.36 23.68 24.26 3,806,661 +0.28(+1.17%)
Dec 09, 2020 24.04 24.40 23.72 23.98 3,327,897 +0.02(+0.08%)
Dec 08, 2020 23.38 24.18 23.37 23.96 3,841,210 +0.39(+1.65%)
Dec 07, 2020 23.60 23.67 23.26 23.57 3,361,336 -0.14(-0.59%)
Dec 04, 2020 23.00 23.75 22.79 23.71 3,156,700 +0.75(+3.27%)
Dec 03, 2020 22.71 23.48 22.45 22.96 8,103,422 +0.47(+2.09%)
Dec 02, 2020 22.31 22.80 22.26 22.49 4,944,932 +0.13(+0.58%)
Dec 01, 2020 22.50 22.85 22.26 22.36 3,723,870 +0.37(+1.68%)
Nov 30, 2020 22.20 22.26 21.89 21.99 5,934,295 -0.28(-1.26%)
Nov 27, 2020 22.16 22.44 22.02 22.27 2,253,400 -0.05(-0.22%)
Nov 25, 2020 22.23 22.49 21.95 22.32 4,278,400 -0.05(-0.22%)
Nov 24, 2020 21.68 22.38 21.43 22.37 5,225,426 +1.11(+5.22%)
Nov 23, 2020 20.64 21.34 20.61 21.26 2,993,581 +0.67(+3.25%)
Nov 20, 2020 20.78 20.84 20.32 20.59 4,344,700 -0.26(-1.25%)
Nov 19, 2020 21.10 21.20 20.50 20.85 3,678,002 -0.47(-2.20%)
Nov 18, 2020 21.58 21.98 21.32 21.32 3,579,295 -0.16(-0.74%)
Nov 17, 2020 21.04 21.52 20.91 21.48 3,153,599 +0.21(+0.99%)
Nov 16, 2020 21.06 21.28 20.79 21.27 3,533,447 +0.76(+3.71%)
Nov 13, 2020 20.06 20.57 20.03 20.51 3,202,000 +0.70(+3.53%)
Nov 12, 2020 20.22 20.30 19.52 19.81 5,805,744 -0.55(-2.70%)
Nov 11, 2020 20.88 21.01 20.23 20.36 4,277,044 -0.40(-1.93%)
Nov 10, 2020 20.42 20.82 20.19 20.76 4,537,974 +0.34(+1.67%)
Nov 09, 2020 21.19 21.54 20.34 20.42 6,654,223 +1.01(+5.20%)
Nov 06, 2020 20.16 20.22 19.22 19.41 3,496,900 -0.72(-3.58%)
Nov 05, 2020 19.51 20.17 19.34 20.13 3,157,747 +0.89(+4.63%)
Nov 04, 2020 19.67 19.89 19.11 19.24 3,853,178 -0.77(-3.85%)
Nov 03, 2020 19.95 20.24 19.88 20.01 4,171,563 +0.42(+2.14%)
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.
#