Franklin Resources (NY: BEN )

31.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 33.29 33.64 31.80 31.82 2,421,264 -0.58(-1.79%)
Nov 30, 2021 33.36 33.50 32.33 32.40 3,754,753 -1.35(-4.00%)
Nov 29, 2021 33.81 34.01 33.17 33.75 1,945,280 +0.61(+1.84%)
Nov 26, 2021 33.21 33.50 32.56 33.14 1,913,085 -1.30(-3.77%)
Nov 24, 2021 34.55 34.68 34.31 34.44 1,296,208 -0.25(-0.72%)
Nov 23, 2021 34.68 34.76 34.11 34.69 1,857,188 +0.19(+0.55%)
Nov 22, 2021 34.92 35.13 34.46 34.50 1,712,579 -0.18(-0.52%)
Nov 19, 2021 34.51 34.79 34.26 34.68 2,227,446 -0.14(-0.40%)
Nov 18, 2021 35.17 35.04 34.80 34.82 1,504,361 -0.18(-0.51%)
Nov 17, 2021 35.40 35.53 34.85 35.00 1,650,841 -0.65(-1.82%)
Nov 16, 2021 35.59 35.94 35.46 35.65 1,558,798 -0.09(-0.25%)
Nov 15, 2021 36.02 36.20 35.63 35.74 1,769,117 -0.17(-0.47%)
Nov 12, 2021 35.46 35.92 35.28 35.91 1,800,622 +0.43(+1.21%)
Nov 11, 2021 35.18 35.61 34.99 35.48 1,341,476 +0.47(+1.34%)
Nov 10, 2021 35.55 35.01 2,431,532 -0.71(-1.99%)
Nov 09, 2021 35.61 36.07 35.48 35.72 2,361,512 -0.02(-0.06%)
Nov 08, 2021 36.22 36.33 35.57 35.74 2,361,380 -0.14(-0.39%)
Nov 05, 2021 36.71 36.78 35.58 35.88 3,157,873 -0.39(-1.08%)
Nov 04, 2021 37.14 37.14 35.88 36.27 2,803,993 -0.98(-2.63%)
Nov 03, 2021 37.63 37.85 36.72 37.25 4,079,422 -0.43(-1.14%)
Nov 02, 2021 35.85 38.27 35.51 37.68 8,870,288 +2.53(+7.20%)
Nov 01, 2021 33.53 35.57 35.49 35.15 7,787,538 +3.66(+11.62%)
Oct 29, 2021 31.23 31.97 31.14 31.49 5,941,742 +0.26(+0.83%)
Oct 28, 2021 30.43 31.26 30.31 31.23 3,459,865 +0.87(+2.87%)
Oct 27, 2021 30.92 30.95 30.06 30.36 2,867,964 -0.69(-2.22%)
Oct 26, 2021 31.34 31.04 31.05 3,360,980 -0.06(-0.19%)
Oct 25, 2021 30.73 31.18 30.55 31.11 2,788,903 +0.38(+1.24%)
Oct 22, 2021 30.26 30.75 30.23 30.73 2,355,211 +0.52(+1.72%)
Oct 21, 2021 30.43 30.49 29.92 30.21 1,838,029 -0.24(-0.79%)
Oct 20, 2021 29.96 30.56 29.86 30.45 2,689,007 +0.52(+1.74%)
Oct 19, 2021 29.93 30.03 29.63 29.93 1,727,891 +0.16(+0.54%)
Oct 18, 2021 29.90 29.93 29.58 29.77 2,023,616 -0.28(-0.93%)
Oct 15, 2021 30.56 30.64 30.01 30.05 2,347,321 -0.09(-0.30%)
Oct 14, 2021 29.47 30.27 29.40 30.14 2,541,799 +1.21(+4.18%)
Oct 13, 2021 28.84 29.16 28.52 28.93 2,460,372 +0.04(+0.14%)
Oct 12, 2021 29.81 29.89 28.83 28.89 5,264,485 -1.05(-3.51%)
Oct 11, 2021 30.11 30.91 29.89 29.94 2,751,269 -0.11(-0.37%)
Oct 08, 2021 30.32 30.47 29.96 30.05 3,098,026 -0.46(-1.51%)
Oct 07, 2021 30.87 31.04 30.48 30.51 1,828,168 +0.07(+0.23%)
Oct 06, 2021 29.76 30.47 29.57 30.44 2,376,933 +0.24(+0.79%)
Oct 05, 2021 29.82 30.48 29.60 30.20 1,774,833 +0.65(+2.20%)
Oct 04, 2021 29.86 30.16 29.47 29.55 2,427,022 -0.55(-1.83%)
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.