Franklin Resources (BEN)

27.14
-0.35 (-1.26%)
NYSE · Last Trade: Apr 23rd, 11:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Franklin Resources (BEN)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202627.5127.6827.2327.493,128,10027.49
4/21/202627.7528.2727.2027.245,258,93727.24
4/20/202627.1127.8727.0127.734,717,25127.73
4/17/202626.9327.5026.8027.276,170,48527.27
4/16/202626.6326.7226.2926.554,505,38826.55
4/15/202626.4426.7526.4226.633,842,49726.63
4/14/202625.8526.5625.6726.434,744,84526.43
4/13/202624.6725.6924.5925.674,364,41225.67
4/10/202625.0725.3624.8224.914,482,99124.91
4/09/202624.7025.2024.6625.043,343,97625.04
4/08/202624.8125.2124.6124.885,226,13624.88
4/07/202623.2823.9923.0823.785,733,04423.78
4/06/202623.3823.9223.0923.405,807,21923.40
4/02/202622.9723.6522.6123.403,194,04923.40
4/01/202623.8024.0223.5923.593,939,14423.59
3/31/202623.0223.6722.8123.624,995,87923.62
3/30/202623.0023.3422.8022.914,478,59422.58
3/27/202623.4623.5022.5722.756,244,36122.42
3/26/202623.5824.0223.5123.595,290,97623.25
3/25/202623.9324.1523.6423.894,094,76023.55
3/24/202623.8024.0023.5223.674,081,48323.33
3/23/202624.1324.3823.6623.906,510,67723.56
3/20/202623.9223.9423.2223.4611,517,48323.12
3/19/202623.4724.0923.3323.874,786,55423.53
3/18/202624.3724.6123.6023.675,782,15323.33
3/17/202624.7524.9924.5524.623,159,10824.27
3/16/202624.3724.6324.2424.394,000,19024.04
3/13/202623.9824.4323.9524.136,151,17223.78
3/12/202624.3024.4423.7323.774,643,21323.43
3/11/202625.1625.2224.4324.975,548,98024.61
3/10/202625.8425.9625.2025.223,775,08824.86
3/09/202625.6725.8724.6425.785,774,77325.41
3/06/202626.2626.4925.8426.244,480,83425.86
3/05/202626.5027.4226.2726.928,632,85726.53
3/04/202626.7326.9326.3226.584,273,21326.20
3/03/202626.1726.7225.8126.506,185,94926.12
3/02/202625.9627.2525.8527.004,768,33126.61
2/27/202626.9527.0726.2526.545,444,92926.16
2/26/202627.4127.8527.0827.436,415,85027.03
2/25/202627.3227.4426.9827.264,225,68026.87
2/24/202626.9427.3126.6827.125,250,78326.73
2/23/202627.5327.7626.6727.073,947,97326.68
2/20/202627.3227.7727.1027.674,878,39327.27
2/19/202627.7227.7426.9827.245,775,65226.85
2/18/202627.4828.1727.4527.914,224,20127.51
2/17/202627.1827.5726.7727.494,909,68327.09
2/13/202627.1227.2926.7727.033,884,78726.64
2/12/202627.5827.7326.7327.095,975,13826.70
2/11/202628.1628.3227.4627.555,196,69527.15
2/10/202627.6628.2927.6328.165,822,05227.75
2/09/202627.0227.8027.0227.683,851,75927.28
2/06/202627.2627.4926.8427.204,964,21326.81
2/05/202627.6027.8726.8026.916,891,68626.52
2/04/202627.0327.9427.0227.838,426,42927.43
2/03/202627.0827.4726.2827.008,395,78426.61
2/02/202626.5227.2026.1427.078,433,68526.68
1/30/202625.7526.9024.8926.6224,424,89126.24
1/29/202626.0026.2025.3825.888,293,37125.51
1/28/202625.6325.8025.4525.665,033,33825.29
1/27/202625.5925.8225.4725.505,726,95725.13
1/26/202625.4425.8425.3925.555,799,48225.18
1/23/202625.6325.7025.3025.313,460,84224.95