Franklin Resources (NY: BEN )

23.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 23.05 23.29 22.57 23.08 3,760,855 +0.63(+2.81%)
Jul 10, 2024 22.13 22.49 22.06 22.45 3,162,623 +0.39(+1.77%)
Jul 09, 2024 22.03 22.19 21.88 22.06 5,784,440 -0.08(-0.36%)
Jul 08, 2024 22.17 22.30 22.04 22.14 3,207,115 +0.05(+0.23%)
Jul 05, 2024 22.41 22.41 21.91 22.09 4,466,838 -0.35(-1.56%)
Jul 03, 2024 22.37 22.66 22.22 22.44 1,828,070 +0.21(+0.94%)
Jul 02, 2024 22.21 22.27 22.07 22.23 4,133,662 +0.10(+0.45%)
Jul 01, 2024 22.38 22.52 22.08 22.13 3,788,097 -0.22(-0.98%)
Jun 28, 2024 22.35 22.53 22.14 22.35 5,196,982 +0.13(+0.59%)
Jun 27, 2024 22.38 22.44 22.19 22.22 2,842,560 -0.17(-0.75%)
Jun 26, 2024 22.38 22.51 22.32 22.39 1,807,122 -0.15(-0.66%)
Jun 25, 2024 22.75 22.79 22.42 22.54 2,085,327 -0.32(-1.38%)
Jun 24, 2024 22.61 22.99 22.49 22.85 2,688,070 +0.34(+1.49%)
Jun 21, 2024 22.29 22.60 22.10 22.52 6,490,214 +0.23(+1.02%)
Jun 20, 2024 22.23 22.39 22.13 22.29 2,823,386 +0.20(+0.89%)
Jun 18, 2024 21.86 22.12 21.80 22.09 3,782,348 +0.24(+1.08%)
Jun 17, 2024 21.48 21.94 21.37 21.86 3,206,947 +0.33(+1.51%)
Jun 14, 2024 21.45 21.54 21.27 21.53 3,377,302 -0.13(-0.59%)
Jun 13, 2024 22.14 22.16 21.64 21.66 4,259,896 -0.61(-2.75%)
Jun 12, 2024 22.79 23.19 22.14 22.27 5,746,976 +0.12(+0.53%)
Jun 11, 2024 22.34 22.40 22.10 22.15 2,962,905 -0.38(-1.71%)
Jun 10, 2024 22.45 22.64 22.39 22.54 2,394,365 -0.04(-0.17%)
Jun 07, 2024 22.57 22.75 22.48 22.57 1,734,529 -0.33(-1.42%)
Jun 06, 2024 22.97 23.16 22.81 22.90 3,441,518 -0.10(-0.43%)
Jun 05, 2024 23.18 23.21 22.71 23.00 2,889,058 -0.13(-0.55%)
Jun 04, 2024 22.91 23.34 22.91 23.13 3,833,384 +0.05(+0.21%)
Jun 03, 2024 23.45 23.53 22.89 23.08 2,673,504 -0.20(-0.85%)
May 31, 2024 22.79 23.30 22.78 23.28 5,853,177 +0.53(+2.34%)
May 30, 2024 22.56 22.75 22.49 22.74 3,370,367 +0.32(+1.41%)
May 29, 2024 22.44 22.48 22.32 22.43 3,463,125 -0.33(-1.43%)
May 28, 2024 23.06 23.14 22.69 22.75 2,706,074 -0.26(-1.11%)
May 24, 2024 22.98 23.04 22.83 23.01 2,525,781 +0.20(+0.86%)
May 23, 2024 23.42 23.42 22.68 22.81 3,777,611 -0.62(-2.65%)
May 22, 2024 23.40 23.67 23.32 23.43 3,020,469 -0.11(-0.46%)
May 21, 2024 23.61 23.70 23.50 23.54 2,644,365 -0.07(-0.29%)
May 20, 2024 23.88 23.96 23.54 23.61 3,242,321 -0.34(-1.40%)
May 17, 2024 23.83 23.96 23.72 23.95 2,435,010 +0.12(+0.50%)
May 16, 2024 24.07 24.21 23.82 23.83 3,200,063 -0.35(-1.43%)
May 15, 2024 24.44 24.52 24.07 24.17 2,760,986 +0.09(+0.37%)
May 14, 2024 23.79 24.14 23.79 24.08 2,969,562 +0.46(+1.96%)
May 13, 2024 23.53 23.78 23.51 23.62 3,284,912 +0.21(+0.88%)
May 10, 2024 23.81 23.84 23.31 23.41 3,910,539 -0.39(-1.66%)
May 09, 2024 23.15 23.87 23.11 23.81 4,506,888 +0.65(+2.81%)
May 08, 2024 22.78 23.17 22.71 23.16 5,166,950 +0.18(+0.77%)
May 07, 2024 23.14 23.19 22.97 22.98 3,285,161 -0.12(-0.51%)
May 06, 2024 23.27 23.36 22.99 23.10 5,797,641 +0.04(+0.17%)
May 03, 2024 23.05 23.55 22.93 23.06 5,946,997 +0.40(+1.79%)
May 02, 2024 22.68 22.77 22.49 22.65 4,778,664 +0.20(+0.88%)
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.