Indicators

Franklin Resources (NY: BEN )

22.40 +0.24 (+1.08%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.62	16.00	15.48	15.82	8,612,411	-0.03(-0.21%)
May 28, 2020	16.35	16.36	15.78	15.85	4,424,040	-0.37(-2.27%)
May 27, 2020	16.63	16.63	16.07	16.22	4,441,304	+0.33(+2.06%)
May 26, 2020	15.54	16.12	15.52	15.89	4,358,863	+0.90(+5.98%)
May 22, 2020	15.11	15.22	14.67	14.99	3,305,876	-0.06(-0.39%)
May 21, 2020	15.20	15.41	15.03	15.05	2,553,567	-0.20(-1.32%)
May 20, 2020	15.28	15.55	15.18	15.25	3,439,668	+0.23(+1.51%)
May 19, 2020	15.30	15.43	14.96	15.03	4,400,753	-0.34(-2.24%)
May 18, 2020	15.62	15.88	15.31	15.37	7,005,578	+0.49(+3.27%)
May 15, 2020	14.74	14.94	14.55	14.89	11,775,239	-0.23(-1.50%)
May 14, 2020	14.23	15.15	13.75	15.11	6,152,565	+0.59(+4.04%)
May 13, 2020	14.93	15.00	14.32	14.53	6,880,296	-0.57(-3.78%)
May 12, 2020	16.32	16.48	15.09	15.10	4,553,702	-1.31(-7.97%)
May 11, 2020	15.87	16.48	15.74	16.40	4,889,793	+0.31(+1.93%)
May 08, 2020	15.40	16.13	15.39	16.09	3,759,123	+0.89(+5.84%)
May 07, 2020	15.14	15.62	15.10	15.20	2,924,106	+0.34(+2.25%)
May 06, 2020	15.19	15.40	14.56	14.87	4,097,714	-0.18(-1.22%)
May 05, 2020	15.56	15.75	15.00	15.05	4,294,356	-0.31(-2.02%)
May 04, 2020	14.89	15.41	14.64	15.36	5,642,484	+0.25(+1.66%)

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.