Franklin Resources (NY: BEN )

22.40 -0.19 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 22.65 22.75 22.18 22.40 2,923,772 -0.19(-0.84%)
Dec 02, 2024 22.76 22.88 22.53 22.59 4,831,784 -0.17(-0.75%)
Nov 29, 2024 22.87 22.92 22.55 22.76 1,683,494 +0.08(+0.35%)
Nov 27, 2024 22.57 22.73 22.42 22.68 3,085,071 +0.47(+2.12%)
Nov 26, 2024 22.45 22.48 21.97 22.21 3,406,162 -0.51(-2.24%)
Nov 25, 2024 22.20 22.80 22.05 22.72 7,132,853 +0.76(+3.46%)
Nov 22, 2024 21.67 22.02 21.67 21.96 2,585,190 +0.24(+1.10%)
Nov 21, 2024 21.79 21.84 21.55 21.72 2,499,890 +0.08(+0.37%)
Nov 20, 2024 21.49 21.68 21.29 21.64 4,115,617 +0.16(+0.74%)
Nov 19, 2024 21.52 21.75 21.29 21.48 3,496,293 -0.32(-1.47%)
Nov 18, 2024 21.56 21.93 21.47 21.80 4,017,766 +0.13(+0.60%)
Nov 15, 2024 21.68 21.79 21.40 21.67 3,345,112 +0.09(+0.42%)
Nov 14, 2024 21.60 21.89 21.50 21.58 2,577,293 +0.06(+0.28%)
Nov 13, 2024 21.50 21.79 21.37 21.52 3,073,213 +0.05(+0.23%)
Nov 12, 2024 21.45 21.64 21.25 21.47 3,378,337 -0.10(-0.46%)
Nov 11, 2024 21.32 21.69 21.15 21.57 2,353,005 +0.53(+2.52%)
Nov 08, 2024 21.25 21.29 20.91 21.04 2,606,534 -0.25(-1.17%)
Nov 07, 2024 21.46 21.65 21.25 21.29 2,656,850 -0.24(-1.11%)
Nov 06, 2024 21.75 22.00 21.37 21.53 5,473,484 +0.58(+2.77%)
Nov 05, 2024 20.27 21.07 20.07 20.95 5,602,947 +0.79(+3.92%)
Nov 04, 2024 20.56 21.58 19.23 20.16 12,309,988 -0.68(-3.26%)
Nov 01, 2024 20.74 21.05 20.68 20.84 6,586,026 +0.07(+0.34%)
Oct 31, 2024 20.87 20.93 20.48 20.77 9,834,070 -0.12(-0.57%)
Oct 30, 2024 20.80 21.30 20.80 20.89 3,467,528 +0.06(+0.29%)
Oct 29, 2024 20.67 20.96 20.62 20.83 3,858,177 +0.05(+0.24%)
Oct 28, 2024 20.54 20.95 20.52 20.78 3,709,475 +0.41(+2.01%)
Oct 25, 2024 20.40 20.65 20.21 20.37 2,344,647 +0.14(+0.69%)
Oct 24, 2024 20.24 20.34 20.07 20.23 2,055,348 +0.14(+0.70%)
Oct 23, 2024 20.29 20.37 19.86 20.09 2,425,436 -0.29(-1.42%)
Oct 22, 2024 20.44 20.54 20.26 20.38 2,709,013 -0.16(-0.78%)
Oct 21, 2024 20.88 20.97 20.50 20.54 4,943,567 -0.44(-2.10%)
Oct 18, 2024 20.68 21.23 20.63 20.98 5,399,485 +0.31(+1.50%)
Oct 17, 2024 20.63 20.70 20.41 20.67 2,600,724 +0.13(+0.63%)
Oct 16, 2024 20.48 20.64 20.37 20.54 2,400,873 +0.29(+1.43%)
Oct 15, 2024 20.23 20.61 20.21 20.25 3,389,785 +0.13(+0.65%)
Oct 14, 2024 19.99 20.14 19.80 20.12 2,797,117 +0.01(+0.05%)
Oct 11, 2024 20.30 20.61 20.09 20.11 4,449,302 -0.09(-0.45%)
Oct 10, 2024 19.50 20.27 19.50 20.20 6,491,567 +0.59(+3.01%)
Oct 09, 2024 19.40 19.68 19.33 19.61 4,711,617 +0.26(+1.34%)
Oct 08, 2024 19.58 19.64 19.28 19.35 2,633,618 -0.23(-1.17%)
Oct 07, 2024 19.83 19.88 19.34 19.58 4,422,441 -0.32(-1.61%)
Oct 04, 2024 19.80 19.93 19.51 19.90 3,169,543 +0.33(+1.69%)
Oct 03, 2024 19.69 19.76 19.41 19.57 3,929,471 -0.30(-1.51%)
Oct 02, 2024 19.71 20.03 19.69 19.87 3,195,668 +0.16(+0.81%)
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.