BEN: Historical Prices for FRANKLIN RES INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	112.70	112.70	110.95	111.36	814,600	111.36
19-Nov-09	114.97	114.98	112.47	112.92	927,400	112.92
18-Nov-09	115.49	115.86	114.50	115.64	766,300	115.64
17-Nov-09	113.62	116.38	113.62	115.60	1,189,500	115.60
16-Nov-09	113.47	115.05	113.30	114.18	1,884,200	114.18
13-Nov-09	114.49	114.49	111.89	112.80	1,410,800	112.80
12-Nov-09	114.87	115.61	113.75	113.92	1,189,300	113.92
11-Nov-09	114.52	116.17	114.26	115.01	928,200	115.01
10-Nov-09	113.79	114.72	112.98	113.57	1,135,900	113.57
9-Nov-09	110.76	113.97	110.00	113.91	1,099,900	113.91
6-Nov-09	109.70	111.55	109.52	110.23	916,900	110.23
5-Nov-09	108.29	111.17	107.98	110.99	1,353,300	110.99
4-Nov-09	107.39	109.40	106.94	107.18	1,427,500	107.18
3-Nov-09	105.00	107.30	104.57	106.77	1,071,600	106.77
2-Nov-09	105.24	106.50	103.73	106.43	1,679,800	106.43
30-Oct-09	107.30	108.23	104.31	104.63	1,772,800	104.63
29-Oct-09	106.67	107.84	104.81	107.56	2,326,200	107.56
28-Oct-09	107.23	109.28	103.93	104.47	2,506,000	104.47
27-Oct-09	114.82	114.83	105.43	109.00	4,509,000	109.00
26-Oct-09	113.60	116.39	112.85	113.02	2,589,000	113.02
23-Oct-09	112.64	114.29	112.03	112.93	1,347,900	112.93
22-Oct-09	112.24	112.54	110.29	112.24	1,689,200	112.24
21-Oct-09	113.37	115.06	111.79	112.05	1,611,500	112.05
20-Oct-09	111.61	114.80	111.59	114.07	2,062,700	114.07
19-Oct-09	110.26	112.19	109.53	112.03	1,727,600	112.03
16-Oct-09	110.26	110.61	109.20	110.07	2,039,000	110.07
15-Oct-09	108.30	111.70	108.04	111.08	1,642,700	111.08
14-Oct-09	106.13	109.18	106.11	108.98	1,153,800	108.98
13-Oct-09	105.32	105.91	104.24	104.71	965,300	104.71
12-Oct-09	106.94	107.62	104.96	105.68	749,200	105.68
9-Oct-09	103.43	106.53	103.43	106.44	1,350,400	106.44
8-Oct-09	103.83	104.73	103.44	103.57	1,274,500	103.57
7-Oct-09	102.34	103.05	101.71	102.96	782,500	102.96
6-Oct-09	101.66	103.45	101.40	102.78	1,254,500	102.78
5-Oct-09	98.85	101.17	98.04	101.07	1,177,500	101.07
2-Oct-09	96.22	99.43	95.86	98.21	1,739,600	98.21
1-Oct-09	100.42	100.83	97.07	97.17	1,846,300	97.17
1-Oct-09	$ 0.21 Dividend
30-Sep-09	101.41	102.17	99.29	100.60	1,772,200	100.39
29-Sep-09	101.93	102.54	101.00	101.25	974,900	101.04
28-Sep-09	99.43	102.03	99.16	101.92	1,018,800	101.71
25-Sep-09	98.65	99.87	97.77	99.21	2,074,300	99.00
24-Sep-09	101.97	101.97	98.15	99.95	1,601,400	99.74
23-Sep-09	102.04	103.95	101.01	101.02	1,423,500	100.81
22-Sep-09	102.21	102.97	101.72	102.19	1,055,900	101.98
21-Sep-09	102.58	102.85	101.28	101.54	809,000	101.33
18-Sep-09	101.68	104.03	101.57	103.46	1,787,200	103.24
17-Sep-09	101.73	102.33	100.43	101.24	1,500,700	101.03
16-Sep-09	99.60	102.41	99.31	102.26	2,192,300	102.05
15-Sep-09	99.10	99.83	98.44	99.44	1,440,800	99.23
14-Sep-09	97.50	99.63	96.51	99.48	1,063,200	99.27
11-Sep-09	97.84	98.21	97.00	97.80	1,328,600	97.60
10-Sep-09	97.26	97.87	95.76	97.84	1,272,300	97.64
9-Sep-09	95.91	97.70	95.21	97.58	1,603,100	97.38
8-Sep-09	94.50	95.69	94.48	95.61	1,240,500	95.41
4-Sep-09	93.44	93.79	92.52	93.65	1,082,300	93.45
3-Sep-09	93.00	93.77	92.32	93.34	1,548,300	93.15
2-Sep-09	90.18	91.38	89.51	90.78	1,164,600	90.59
1-Sep-09	93.26	94.12	90.29	90.50	1,477,300	90.31
31-Aug-09	92.74	93.41	91.90	93.33	921,400	93.14
28-Aug-09	93.79	94.69	92.98	93.71	1,012,500	93.51
27-Aug-09	93.65	93.93	92.06	92.98	970,600	92.79
26-Aug-09	94.54	95.04	92.94	93.46	1,597,900	93.26
25-Aug-09	93.75	95.93	93.63	95.19	1,488,000	94.99
24-Aug-09	94.95	95.53	93.07	93.20	1,265,600	93.01
21-Aug-09	94.19	95.00	93.13	94.57	1,917,000	94.37
20-Aug-09	92.33	93.59	92.00	93.43	1,498,200	93.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions