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 31, 2014 36.80 36.24 36.24 36.24 1,578,888 -0.43(-1.16%)
Dec 30, 2014 36.94 36.95 36.63 36.66 1,517,632 -0.28(-0.76%)
Dec 29, 2014 36.99 37.35 36.84 36.94 2,185,894 -0.02(-0.05%)
Dec 26, 2014 37.03 37.16 36.94 36.96 1,316,540 +0.09(+0.25%)
Dec 24, 2014 37.00 36.87 36.87 36.87 589,488 -0.09(-0.25%)
Dec 23, 2014 36.81 37.29 36.76 36.96 1,926,977 +0.24(+0.65%)
Dec 22, 2014 36.79 36.87 36.50 36.72 1,723,152 +0.05(+0.12%)
Dec 19, 2014 36.49 36.79 36.31 36.68 5,868,387 +0.39(+1.07%)
Dec 18, 2014 35.81 36.30 35.62 36.29 2,972,136 +0.94(+2.65%)
Dec 17, 2014 34.64 35.40 34.45 35.35 5,195,173 +0.83(+2.42%)
Dec 16, 2014 34.28 35.12 33.82 34.52 4,790,520 -0.08(-0.22%)
Dec 15, 2014 35.13 35.39 34.45 34.60 3,058,429 -0.32(-0.91%)
Dec 12, 2014 36.12 36.29 34.90 34.91 4,155,384 -1.57(-4.31%)
Dec 11, 2014 36.62 37.06 36.42 36.48 1,807,945 -0.06(-0.18%)
Dec 10, 2014 37.40 37.49 36.43 36.55 3,226,101 -0.92(-2.45%)
Dec 09, 2014 37.43 37.52 37.05 37.47 2,949,784 -0.60(-1.58%)
Dec 08, 2014 37.78 38.45 37.60 38.07 2,502,241 +0.35(+0.93%)
Dec 05, 2014 37.53 37.92 37.44 37.72 2,262,084 +0.22(+0.59%)
Dec 04, 2014 37.51 37.53 37.05 37.50 2,232,203 -0.05(-0.12%)
Dec 03, 2014 37.25 37.58 37.12 37.55 1,730,702 +0.27(+0.71%)
Dec 02, 2014 37.02 37.35 36.80 37.28 1,785,741 +0.36(+0.98%)
Dec 01, 2014 36.77 37.05 36.47 36.92 2,784,079 +0.13(+0.35%)
Nov 28, 2014 37.02 37.02 36.74 36.79 1,021,380 -0.12(-0.32%)
Nov 26, 2014 37.03 36.91 36.91 36.91 1,398,913 -0.05(-0.14%)
Nov 25, 2014 36.91 37.05 36.64 36.96 2,292,135 +0.05(+0.14%)
Nov 24, 2014 37.05 37.17 36.76 36.91 1,471,838 +0.03(+0.09%)
Nov 21, 2014 36.84 37.00 36.73 36.87 1,940,003 +0.28(+0.76%)
Nov 20, 2014 36.21 36.78 36.21 36.59 1,847,802 +0.09(+0.25%)
Nov 19, 2014 36.50 36.56 36.10 36.50 1,671,486 +0.03(+0.07%)
Nov 18, 2014 36.43 36.65 36.26 36.48 1,096,556 +0.10(+0.28%)
Nov 17, 2014 36.45 36.47 36.22 36.37 1,207,015 -0.10(-0.28%)
Nov 14, 2014 36.68 36.81 36.45 36.48 1,298,809 -0.27(-0.74%)
Nov 13, 2014 36.93 37.05 36.56 36.75 1,252,016 -0.11(-0.30%)
Nov 12, 2014 36.68 36.90 36.58 36.86 1,313,339 -0.01(-0.03%)
Nov 11, 2014 36.63 36.91 36.60 36.87 2,056,533 +0.27(+0.74%)
Nov 10, 2014 36.86 36.91 36.54 36.60 2,258,327 -0.27(-0.72%)
Nov 07, 2014 36.43 36.90 36.26 36.87 2,662,931 +0.43(+1.19%)
Nov 06, 2014 36.28 36.46 36.16 36.43 1,622,842 +0.28(+0.79%)
Nov 05, 2014 36.22 36.35 36.04 36.15 2,054,833 +0.12(+0.34%)
Nov 04, 2014 35.90 36.08 35.66 36.03 1,713,724 +0.04(+0.11%)
Nov 03, 2014 35.97 36.19 35.77 35.99 2,300,762 +0.01(+0.02%)
Oct 31, 2014 35.90 36.09 35.73 35.98 2,187,644 +0.53(+1.50%)
Oct 30, 2014 35.02 35.59 35.02 35.45 1,795,217 +0.27(+0.77%)
Oct 29, 2014 35.27 35.33 34.91 35.18 2,463,964 +0.01(+0.02%)
Oct 28, 2014 35.05 35.19 34.76 35.17 2,174,112 +0.30(+0.85%)
Oct 27, 2014 34.27 34.91 33.92 34.87 2,643,629 +0.32(+0.92%)
Oct 24, 2014 34.10 34.61 33.96 34.56 2,799,168 +0.34(+0.98%)
Oct 23, 2014 34.14 34.41 33.89 34.22 3,296,361 +0.50(+1.48%)
Oct 22, 2014 34.25 34.27 33.70 33.72 2,590,287 -0.52(-1.53%)
Oct 21, 2014 33.90 34.28 33.82 34.25 2,617,967 +0.67(+2.00%)
Oct 20, 2014 33.26 33.61 33.11 33.57 3,104,479 +0.12(+0.35%)
Oct 17, 2014 33.36 33.62 33.12 33.46 4,132,301 +0.51(+1.55%)
Oct 16, 2014 31.91 33.19 31.90 32.95 4,094,225 +0.25(+0.77%)
Oct 15, 2014 32.23 32.85 31.78 32.69 5,134,759 -0.14(-0.43%)
Oct 14, 2014 32.69 33.13 32.68 32.84 5,877,174 +0.29(+0.89%)
Oct 13, 2014 32.87 33.28 32.51 32.54 5,124,935 -0.29(-0.89%)
Oct 10, 2014 33.24 33.36 32.74 32.84 5,405,438 -0.44(-1.32%)
Oct 09, 2014 34.86 34.90 33.28 33.28 8,069,855 -1.60(-4.60%)
Oct 08, 2014 34.56 34.94 34.07 34.88 4,603,363 +0.32(+0.92%)
Oct 07, 2014 34.96 35.02 34.47 34.56 4,729,055 -0.71(-2.00%)
Oct 06, 2014 35.63 35.66 35.11 35.27 1,805,022 -0.10(-0.27%)
Oct 03, 2014 35.49 35.61 35.32 35.37 3,680,278 +0.06(+0.18%)
Oct 02, 2014 34.97 35.38 34.74 35.30 5,315,766 +0.25(+0.72%)
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.