Franklin Resources (BEN)

23.89
+0.03 (0.13%)
NYSE · Last Trade: Jan 1st, 1:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Franklin Resources (BEN)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202523.8624.1223.8623.892,771,11223.89
12/30/202524.0324.1123.8423.863,046,21123.86
12/29/202524.1924.4124.0224.383,337,09424.05
12/26/202524.1724.2424.0524.191,773,57923.86
12/24/202524.2524.2524.0324.181,583,63523.85
12/23/202524.5124.5724.1424.192,998,03323.86
12/22/202523.9624.6623.9524.593,881,76824.26
12/19/202523.8924.3223.8924.005,815,17623.68
12/18/202524.2624.4723.8423.906,721,81423.58
12/17/202523.4423.8623.4223.675,216,30823.35
12/16/202523.6723.8523.3123.474,011,24623.15
12/15/202523.9124.0323.5223.624,683,18923.30
12/12/202523.6523.6623.4123.482,533,55323.16
12/11/202523.2723.6623.2723.472,627,65623.15
12/10/202523.3523.5022.7523.318,153,54422.99
12/09/202523.1223.5423.1223.462,194,76723.14
12/08/202523.5123.5123.0523.122,711,05622.81
12/05/202523.1523.4923.0523.403,171,39823.08
12/04/202523.1323.5423.0723.142,786,89222.83
12/03/202522.5323.0222.4523.013,431,38022.70
12/02/202522.6122.6422.3822.422,156,39122.12
12/01/202522.4322.7022.3422.543,273,12122.23
11/28/202522.5122.6922.5022.591,717,59422.28
11/26/202522.3122.6122.3022.523,698,08822.22
11/25/202522.0822.3221.9822.263,881,60621.96
11/24/202521.6922.1121.6122.035,847,48421.73
11/21/202521.3121.7321.1321.686,033,11921.39
11/20/202521.8122.0121.1121.184,646,70520.89
11/19/202521.4421.5221.1821.444,864,47621.15
11/18/202521.3321.5821.1921.446,250,58321.15
11/17/202522.0422.1521.3921.567,515,84121.27
11/14/202522.2322.3521.9522.172,644,16221.87
11/13/202522.9023.0622.2622.293,224,22121.99
11/12/202522.9223.1322.8023.054,349,90622.74
11/11/202522.5622.9522.5222.824,054,32622.51
11/10/202522.1022.6621.8322.525,396,06522.22
11/07/202522.8123.3521.6422.238,810,18821.93
11/06/202522.8523.3922.8023.258,666,30122.94
11/05/202522.6222.8722.5222.763,915,00622.45
11/04/202522.7522.7822.5322.593,772,14522.28
11/03/202522.5322.8822.4622.844,630,44522.53
10/31/202522.6322.8622.4522.615,334,30522.30
10/30/202522.8123.0022.6322.773,160,10622.46
10/29/202523.1423.3022.8422.942,386,79922.63
10/28/202523.4623.4723.1823.322,583,17023.00
10/27/202523.1623.6423.1523.383,621,53023.06
10/24/202522.8223.0222.4822.843,966,02722.53
10/23/202522.6322.7522.4422.672,844,39122.36
10/22/202522.5722.7422.4122.592,282,31122.28
10/21/202522.4322.7822.4322.652,138,79922.34
10/20/202522.3722.7322.3322.654,365,53622.34
10/17/202522.2222.2921.9622.285,137,06521.98
10/16/202522.8722.9722.0922.103,357,18621.80
10/15/202523.1123.3222.6122.796,270,17922.48
10/14/202522.5723.2122.5222.924,804,46922.61
10/13/202522.9423.1222.7722.846,177,84522.53
10/10/202523.7423.9122.6022.6712,014,07422.36
10/09/202523.5023.6723.3223.635,224,38223.31
10/08/202523.4523.7923.5923.594,622,05823.27
10/07/202523.2223.5523.1723.403,345,85023.08
10/06/202523.7723.8422.6923.185,384,44122.87
10/03/202523.1223.8923.0723.806,544,44023.48
10/02/202522.6323.0022.5622.913,066,28722.60
10/01/202523.2223.2222.5122.545,560,04222.23