Skip to main content

Franklin Resources (NY: BEN )

22.35 +0.13 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.80 25.90 25.56 25.77 6,387,037 -0.09(-0.36%)
May 30, 2018 25.41 25.94 25.38 25.86 2,242,851 +0.66(+2.62%)
May 29, 2018 25.82 25.89 25.05 25.20 3,379,894 -0.92(-3.53%)
May 25, 2018 26.12 26.12 26.12 0 +0.08(+0.32%)
May 24, 2018 25.90 26.06 25.67 26.03 2,937,756 +0.04(+0.15%)
May 23, 2018 26.24 26.30 25.80 26.00 2,471,439 -0.46(-1.74%)
May 22, 2018 26.59 26.70 26.40 26.46 2,587,566 -0.02(-0.09%)
May 21, 2018 26.31 26.57 26.29 26.48 4,709,859 +0.30(+1.14%)
May 18, 2018 26.08 26.33 25.94 26.18 3,583,454 +0.05(+0.21%)
May 17, 2018 25.85 26.33 25.72 26.13 2,850,972 +0.30(+1.16%)
May 16, 2018 25.73 26.05 25.73 25.83 4,280,269 +0.07(+0.27%)
May 15, 2018 25.44 25.94 25.44 25.76 3,479,855 -0.11(-0.42%)
May 14, 2018 25.57 25.93 25.56 25.87 2,857,342 +0.34(+1.32%)
May 11, 2018 25.56 25.68 25.40 25.53 2,815,465 +0.05(+0.18%)
May 10, 2018 25.09 25.66 25.03 25.48 3,502,318 +0.41(+1.65%)
May 09, 2018 25.54 25.56 24.71 25.07 7,446,418 -0.50(-1.95%)
May 08, 2018 25.64 25.76 25.36 25.57 3,431,199 -0.14(-0.54%)
May 07, 2018 25.29 25.74 25.13 25.70 5,775,414 +0.48(+1.92%)
May 04, 2018 24.66 25.46 24.58 25.22 3,059,660 +0.39(+1.58%)
May 03, 2018 24.85 24.91 24.31 24.83 3,917,008 -0.14(-0.55%)
May 02, 2018 25.34 25.36 24.94 24.97 5,259,592 -0.38(-1.51%)
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.