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 (%)
Dec 30, 2011 20.26 20.39 20.25 20.25 3,415,708 -0.01(-0.03%)
Dec 29, 2011 19.88 20.30 19.86 20.26 2,931,444 +0.45(+2.26%)
Dec 28, 2011 20.17 20.20 19.79 19.81 3,130,314 -0.38(-1.89%)
Dec 27, 2011 20.15 20.37 20.11 20.19 3,396,997 -0.03(-0.15%)
Dec 23, 2011 20.14 20.23 19.97 20.22 3,209,334 +0.35(+1.78%)
Dec 21, 2011 20.13 20.14 19.80 19.87 7,157,664 -0.22(-1.08%)
Dec 20, 2011 20.04 20.26 19.98 20.09 6,970,755 +0.53(+2.69%)
Dec 19, 2011 19.89 19.90 19.42 19.56 9,846,267 -0.28(-1.40%)
Dec 16, 2011 19.72 19.95 19.60 19.84 8,159,419 +0.27(+1.38%)
Dec 15, 2011 19.70 20.03 19.41 19.57 7,292,160 -0.21(-1.05%)
Dec 14, 2011 19.86 20.10 19.70 19.78 7,201,001 -0.29(-1.44%)
Dec 13, 2011 20.37 20.56 19.77 20.06 7,792,830 -0.20(-0.99%)
Dec 12, 2011 20.56 20.56 20.00 20.27 5,291,300 -0.64(-3.04%)
Dec 09, 2011 20.29 21.01 20.20 20.90 6,254,585 +0.72(+3.58%)
Dec 08, 2011 20.76 20.76 20.09 20.18 8,595,796 -0.89(-4.21%)
Dec 07, 2011 20.89 21.25 20.61 21.07 4,312,946 +0.04(+0.20%)
Dec 06, 2011 20.91 21.23 20.74 21.02 4,532,531 -0.06(-0.31%)
Dec 05, 2011 21.10 21.20 20.85 21.09 5,791,500 +0.50(+2.43%)
Dec 02, 2011 20.77 21.27 20.49 20.59 8,712,449 -0.16(-0.76%)
Dec 01, 2011 20.95 20.96 20.52 20.75 3,367,768 -0.34(-1.62%)
Nov 30, 2011 20.08 21.13 20.00 21.09 7,967,449 +1.45(+7.39%)
Nov 29, 2011 19.71 19.80 19.54 19.64 4,967,627 -0.07(-0.34%)
Nov 28, 2011 19.84 19.99 19.52 19.70 5,410,392 +0.54(+2.80%)
Nov 25, 2011 19.15 19.45 19.08 19.17 2,402,375 -0.05(-0.26%)
Nov 23, 2011 19.65 19.68 19.19 19.22 6,381,101 -0.74(-3.73%)
Nov 22, 2011 19.91 20.33 19.76 19.96 6,886,575 -0.01(-0.04%)
Nov 21, 2011 20.42 20.42 19.77 19.97 9,836,592 -0.81(-3.91%)
Nov 18, 2011 20.98 21.02 20.65 20.78 6,071,905 -0.01(-0.07%)
Nov 17, 2011 21.36 21.36 20.57 20.80 12,638,120 -0.66(-3.09%)
Nov 16, 2011 21.64 21.90 21.41 21.46 5,430,104 -0.46(-2.11%)
Nov 15, 2011 21.79 22.15 21.69 21.92 4,953,356 -0.02(-0.10%)
Nov 14, 2011 22.37 22.43 21.80 21.94 4,515,692 -0.56(-2.48%)
Nov 11, 2011 22.32 22.69 22.23 22.50 5,569,539 +0.59(+2.69%)
Nov 10, 2011 21.79 22.12 21.60 21.91 4,446,658 +0.28(+1.30%)
Nov 09, 2011 22.15 22.20 21.58 21.63 6,458,946 -1.18(-5.16%)
Nov 08, 2011 22.54 22.99 22.33 22.81 4,497,644 +0.37(+1.65%)
Nov 07, 2011 22.27 22.47 21.89 22.44 3,319,417 +0.08(+0.34%)
Nov 04, 2011 22.16 22.45 21.71 22.37 5,316,401 +0.02(+0.09%)
Nov 03, 2011 22.18 22.41 21.22 22.34 6,778,140 +0.67(+3.08%)
Nov 02, 2011 21.58 21.81 21.20 21.68 4,509,362 +0.76(+3.64%)
Nov 01, 2011 20.39 21.79 20.39 20.92 11,285,671 -1.39(-6.22%)
Oct 31, 2011 22.51 22.73 22.26 22.30 8,460,554 -0.90(-3.87%)
Oct 28, 2011 22.71 23.51 22.56 23.20 13,146,720 +0.56(+2.48%)
Oct 27, 2011 22.21 23.15 22.02 22.64 19,556,202 +1.55(+7.33%)
Oct 26, 2011 21.77 21.77 20.73 21.09 9,549,686 -0.04(-0.19%)
Oct 25, 2011 21.83 21.83 21.09 21.13 8,123,140 -1.09(-4.92%)
Oct 24, 2011 21.71 22.32 21.62 22.23 6,313,306 +0.57(+2.65%)
Oct 21, 2011 21.20 21.67 21.07 21.65 5,202,860 +0.73(+3.50%)
Oct 20, 2011 20.76 21.06 20.56 20.92 7,365,919 -0.05(-0.26%)
Oct 19, 2011 21.27 21.39 20.85 20.98 6,664,365 -0.39(-1.84%)
Oct 18, 2011 20.56 21.61 20.30 21.37 7,211,118 +0.83(+4.02%)
Oct 17, 2011 20.99 21.08 20.48 20.54 7,851,312 -0.61(-2.87%)
Oct 14, 2011 20.82 21.37 20.73 21.15 8,638,611 +0.67(+3.29%)
Oct 13, 2011 20.24 20.58 19.77 20.48 7,517,967 +0.10(+0.48%)
Oct 12, 2011 20.68 20.68 20.29 20.38 11,004,248 +0.12(+0.60%)
Oct 11, 2011 20.58 20.58 19.83 20.26 8,578,211 -0.61(-2.93%)
Oct 10, 2011 20.47 20.90 20.39 20.87 4,995,329 +1.01(+5.10%)
Oct 07, 2011 20.88 20.88 19.85 19.86 7,996,900 -0.95(-4.55%)
Oct 06, 2011 20.66 20.84 20.46 20.80 6,589,900 +0.33(+1.63%)
Oct 05, 2011 19.86 20.54 19.33 20.47 8,627,437 +0.47(+2.34%)
Oct 04, 2011 18.62 20.02 18.35 20.00 12,567,432 +1.09(+5.79%)
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.