BEN - Franklin Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201741.6641.9141.2841.4041.402,224,810
Nov 21, 201740.9741.9740.8941.5841.583,931,300
Nov 20, 201740.5841.0040.4540.7640.762,086,600
Nov 17, 201740.4040.7140.2740.4840.481,829,600
Nov 16, 201740.6140.9140.3140.5540.552,033,000
Nov 15, 201740.5040.7440.2240.4540.452,766,600
Nov 14, 201740.5540.8640.5540.8340.832,339,900
Nov 13, 201740.8040.9740.4740.8140.811,799,400
Nov 10, 201741.2941.4541.0141.1341.131,961,200
Nov 09, 201741.5841.7240.8941.3341.332,921,000
Nov 08, 201741.7241.9941.3641.8941.893,167,300
Nov 07, 201742.6942.8441.6841.7841.782,309,700
Nov 06, 201742.7442.8842.5842.5942.591,816,300
Nov 03, 201742.8642.9342.3942.7942.791,900,000
Nov 02, 201742.3443.2942.3143.0343.031,995,800
Nov 01, 201742.4542.7342.2542.4142.411,759,100
Oct 31, 201742.5542.5842.1242.1342.132,432,300
Oct 30, 201742.6643.1542.5042.5442.542,493,600
Oct 27, 201743.7643.9542.8242.8842.882,490,900
Oct 26, 201743.9844.1542.7643.9543.953,197,900
Oct 25, 201744.7444.7443.7244.1544.153,616,300
Oct 24, 201744.7745.1744.7444.8044.802,593,100
Oct 23, 201745.0445.4044.5444.5444.542,821,800
Oct 20, 201745.2345.4044.8945.0745.072,007,700
Oct 19, 201744.5244.9844.5244.8744.871,986,400
Oct 18, 201744.5044.9244.4444.8044.801,420,300
Oct 17, 201744.7644.8944.2944.3944.391,425,000
Oct 16, 201744.6644.8944.5744.7544.752,360,500
Oct 13, 201744.7645.1044.6444.6444.641,914,000
Oct 12, 201744.8745.1344.7644.8044.802,136,500
Oct 11, 201745.0045.0444.6644.9344.933,364,000
Oct 10, 201744.7745.3544.6644.9244.922,355,600
Oct 09, 201744.8944.9344.6444.7144.711,374,800
Oct 06, 201744.8945.1744.5344.6744.672,620,100
Oct 05, 201745.0045.1044.7644.7644.763,107,200
Oct 04, 201744.8044.9644.6344.8744.873,465,200
Oct 03, 201744.6544.8644.4144.7744.771,635,600
Oct 02, 201744.5944.7944.3544.7344.731,507,800
Sep 29, 201744.4244.6744.3844.5144.512,042,800
Sep 28, 201744.2444.6844.1844.5544.552,166,200
Sep 28, 20170.2 Dividend
Sep 27, 201743.9444.7843.9244.4844.284,174,200
Sep 26, 201743.5543.6443.2443.5043.301,816,300
Sep 25, 201742.7843.4842.7843.4143.212,171,400
Sep 22, 201742.5342.9342.5042.8942.701,154,300
Sep 21, 201742.8843.0042.4442.5842.391,806,000
Sep 20, 201742.9743.1042.7142.9742.782,461,200
Sep 19, 201742.7943.0442.7042.8542.662,013,300
Sep 18, 201742.5942.8342.5042.7742.582,419,100
Sep 15, 201742.1142.6242.0042.4842.294,614,000
Sep 14, 201742.0142.3141.8642.1541.962,146,200
Sep 13, 201742.1742.1741.4841.9941.802,171,900
Sep 12, 201741.9942.3341.8542.1942.002,791,000
Sep 11, 201741.5041.9241.4941.7341.542,025,500
Sep 08, 201741.0841.3740.9641.0440.861,662,600
Sep 07, 201741.6841.7440.9541.1440.961,783,600
Sep 06, 201742.0142.1341.5641.6141.422,621,300
Sep 05, 201743.0143.1841.7141.7341.543,468,100
Sep 01, 201743.2743.5743.1843.4043.20943,200
Aug 31, 201742.8743.3542.6343.2343.042,089,600
Aug 30, 201742.4542.6942.3342.6142.421,083,800
Aug 29, 201742.1242.4841.9342.4042.21965,100
Aug 28, 201742.8442.9042.5042.6042.411,480,600
Aug 25, 201742.6342.8342.5642.6742.482,055,200
Aug 24, 201742.4742.5342.2342.3942.202,014,900
Aug 23, 201742.2642.7842.2142.3542.161,740,800
Aug 22, 201741.9042.6041.9042.5142.322,398,100
Aug 21, 201741.7641.9441.6241.7741.581,372,400
Aug 18, 201741.9942.2341.8341.8341.641,796,700
Aug 17, 201742.7042.9142.0642.0641.871,826,600
Aug 16, 201743.0543.3942.7842.8342.641,223,200
Aug 15, 201743.1043.2842.6742.8942.701,360,700
Aug 14, 201743.0743.2842.9143.0242.831,248,200
Aug 11, 201742.6643.1042.6342.7542.561,383,700
Aug 10, 201743.3343.5542.6142.6342.441,940,900
Aug 09, 201743.2843.7143.2843.5943.391,499,700
Aug 08, 201743.5443.9443.5443.6543.452,163,400
Aug 07, 201743.8243.9043.5043.5943.391,581,700
Aug 04, 201744.1244.1243.5243.8043.601,693,500
Aug 03, 201743.9244.0543.6243.8343.631,272,700
Aug 02, 201744.6344.7243.5443.9443.743,146,700
Aug 01, 201745.0045.0844.5444.7244.522,059,400
Jul 31, 201744.7244.9644.4044.7844.582,966,900
Jul 28, 201745.7745.8344.3044.6944.492,309,800
Jul 27, 201747.3247.4545.4545.9045.692,767,700
Jul 26, 201747.3147.6547.1247.2247.012,537,400
Jul 25, 201747.1347.5846.9747.2847.071,365,500
Jul 24, 201746.2646.7346.2646.6646.451,032,600
Jul 21, 201746.7446.9646.6046.6746.461,072,100
Jul 20, 201746.6047.0546.5246.8146.602,493,300
Jul 19, 201746.4146.6046.2846.5746.361,093,000
Jul 18, 201745.9446.3045.8946.2446.031,013,400
Jul 17, 201746.1346.2845.9846.1545.941,754,300
Jul 14, 201746.1046.6146.0446.2746.062,124,200
Jul 13, 201746.1146.5146.0446.3246.111,654,600
Jul 12, 201745.5346.3945.4445.9845.773,117,200
Jul 11, 201745.5745.5944.9545.4045.201,526,600
Jul 10, 201745.1945.7945.1945.5445.341,627,800
Jul 07, 201745.1445.6545.0145.4245.221,312,000
Jul 06, 201745.0745.5144.8944.9244.721,648,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...