Franklin Resources (BEN)

33.27
+0.10 (0.30%)
NYSE· Last Trade: Jun 30th, 9:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Franklin Resources (BEN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202633.1233.7933.0533.274,399,88133.27
6/29/202632.8433.2132.4233.174,767,47333.17
6/26/202632.9433.4532.6633.214,388,25732.88
6/25/202632.8733.6232.5632.652,937,05932.33
6/24/202633.7833.9432.2932.473,759,65032.15
6/23/202633.6634.4233.2733.796,605,65433.45
6/22/202633.5034.4233.1433.935,787,71233.59
6/18/202633.9834.0432.8833.059,142,15432.72
6/17/202633.2034.1733.1833.296,476,72232.96
6/16/202632.8033.2832.7333.183,987,91832.85
6/15/202632.9332.9332.4132.513,360,16432.19
6/12/202631.9832.4531.8432.133,252,46431.81
6/11/202631.1931.8630.8531.813,342,67031.49
6/10/202631.5231.9231.1131.143,775,30430.83
6/09/202631.7531.9331.1331.804,259,85131.48
6/08/202631.5531.7531.1531.394,887,84131.08
6/05/202631.5731.8831.1531.333,425,15731.02
6/04/202630.6832.4730.5631.977,809,36331.65
6/03/202630.4930.6129.7130.375,151,38930.07
6/02/202630.9931.4230.7831.124,048,30830.81
6/01/202630.6231.3030.6130.943,752,12030.63
5/29/20260.0031.4330.9531.024,289,39230.71
5/28/202631.4531.4530.6631.213,581,15030.90
5/27/202631.7931.8331.4131.672,964,41131.36
5/26/202631.6031.7231.2431.673,831,98231.36
5/22/202630.9631.1630.8431.022,563,37730.71
5/21/202631.0531.3730.5430.863,796,46230.55
5/20/202631.0731.4330.7731.203,818,96330.89
5/19/202631.8231.9230.7330.795,362,30030.48
5/18/202631.9432.3131.7731.973,409,79931.65
5/15/202632.1232.2531.6731.834,037,52331.51
5/14/202632.2532.4431.8932.352,865,58432.03
5/13/202631.5632.2331.2532.043,525,51831.72
5/12/202631.4731.7630.8931.684,084,85731.37
5/11/202631.0031.6030.8431.553,762,95531.24
5/08/202630.7031.1530.3931.052,965,22330.74
5/07/202631.2631.3530.4030.524,076,41530.22
5/06/202631.0031.4430.8431.165,156,34830.85
5/05/202629.8030.5229.5630.469,111,21530.16
5/04/202629.7730.2529.2729.704,985,83429.40
5/01/202630.0830.3629.7929.846,782,87929.54
4/30/202629.7430.2329.1329.977,678,53129.67
4/29/202629.8630.2829.2029.459,640,51229.16
4/28/202627.8429.4727.5929.4611,370,76529.17
4/27/202627.1027.8027.0127.577,504,61227.30
4/24/202626.6227.3926.5927.126,387,76526.85
4/23/202627.3527.4926.4526.823,659,02126.55
4/22/202627.5127.6827.2327.493,128,10027.22
4/21/202627.7528.2727.2027.245,258,93726.97
4/20/202627.1127.8727.0127.734,717,25127.45
4/17/202626.9327.5026.8027.276,170,48527.00
4/16/202626.6326.7226.2926.554,505,38826.29
4/15/202626.4426.7526.4226.633,842,49726.37
4/14/202625.8526.5625.6726.434,744,84526.17
4/13/202624.6725.6924.5925.674,364,41225.41
4/10/202625.0725.3624.8224.914,482,99124.66
4/09/202624.7025.2024.6625.043,343,97624.79
4/08/202624.8125.2124.6124.885,226,13624.63
4/07/202623.2823.9923.0823.785,733,04423.54
4/06/202623.3823.9223.0923.405,807,21923.17
4/02/202622.9723.6522.6123.403,194,04923.17
4/01/202623.8024.0223.5923.593,939,14423.36