BEN - Franklin Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201929.3029.6728.9929.4629.462,335,916
Sep 16, 201929.5629.8229.5129.7329.732,397,400
Sep 13, 201930.0030.2129.8729.9129.913,341,300
Sep 12, 201929.5229.9429.3729.7929.793,792,200
Sep 11, 201928.4529.5428.0129.4829.486,147,600
Sep 10, 201927.9828.4927.9728.4528.454,466,900
Sep 09, 201927.0827.8027.0727.7827.783,260,000
Sep 06, 201927.0427.1426.7626.9226.922,131,000
Sep 05, 201926.6027.2426.6027.0327.032,924,600
Sep 04, 201926.3026.4126.1026.2326.231,893,800
Sep 03, 201926.0126.1625.7626.0326.034,049,300
Aug 30, 201926.5426.6026.1826.2826.282,215,500
Aug 29, 201926.3426.5526.0626.3526.352,460,500
Aug 28, 201925.7026.0325.5726.0026.003,201,500
Aug 27, 201926.0526.4025.7925.9525.953,428,800
Aug 26, 201926.3926.4825.8425.9325.932,870,700
Aug 23, 201926.9127.0426.0126.1326.133,342,700
Aug 22, 201927.1827.3826.9527.0627.061,906,900
Aug 21, 201927.3427.3427.0027.0427.042,173,200
Aug 20, 201927.1527.2626.9527.0427.043,665,000
Aug 19, 201927.7227.8727.2627.2927.293,403,800
Aug 16, 201927.2227.5827.2127.3727.372,405,500
Aug 15, 201927.2527.6926.8527.0127.014,985,400
Aug 14, 201927.7627.9626.9726.9826.985,485,400
Aug 13, 201928.4428.9728.2628.5328.535,137,000
Aug 12, 201928.8728.9228.1528.3128.313,625,300
Aug 09, 201930.2330.4128.7929.3229.324,804,200
Aug 08, 201930.6630.7930.4330.5730.572,097,200
Aug 07, 201930.1330.4629.8830.3230.323,925,000
Aug 06, 201930.7730.8930.2630.7230.723,264,700
Aug 05, 201930.7831.1830.3230.5330.533,746,700
Aug 02, 201931.3531.6630.9131.4431.444,484,900
Aug 01, 201932.4632.4931.2231.5131.515,170,700
Jul 31, 201933.8433.8532.1532.6332.636,398,200
Jul 30, 201933.9934.2033.4733.8333.834,099,800
Jul 29, 201934.9434.9634.5934.5934.593,904,700
Jul 26, 201934.6935.0134.5534.9634.962,160,300
Jul 25, 201935.0535.1034.3834.6234.623,070,800
Jul 24, 201934.7935.1934.6635.0535.051,883,700
Jul 23, 201934.9835.1734.6134.9734.971,923,400
Jul 22, 201935.4835.4934.2634.8334.833,024,000
Jul 19, 201935.5435.7735.4735.5135.513,831,400
Jul 18, 201934.8135.4734.6735.4535.452,208,600
Jul 17, 201935.1935.2534.8234.8334.833,088,300
Jul 16, 201935.3535.4235.0135.3235.322,856,900
Jul 15, 201935.2735.4534.9535.1935.191,901,000
Jul 12, 201935.0035.3034.9735.1935.192,357,500
Jul 11, 201934.8534.9934.6834.8334.832,093,000
Jul 10, 201934.8935.2034.6034.7834.783,339,600
Jul 09, 201934.8634.9434.5534.9234.922,266,700
Jul 08, 201935.1035.3934.8134.9634.962,284,900
Jul 05, 201935.2835.3834.9335.2935.291,408,500
Jul 03, 201935.0835.4235.0035.2535.251,098,900
Jul 02, 201935.0035.0034.5434.8734.871,974,200
Jul 01, 201935.0635.2234.6835.0035.002,280,100
Jun 28, 201934.9335.1734.5634.8034.803,854,900
Jun 27, 201934.3234.7634.1234.7234.722,345,000
Jun 27, 20190.26 Dividend
Jun 26, 201933.9834.4733.8734.3134.052,563,900
Jun 25, 201934.4034.4133.7833.7833.522,930,200
Jun 24, 201934.2734.6734.1634.3534.092,683,400
Jun 21, 201934.5134.5534.2034.2433.984,012,900
Jun 20, 201934.2635.0334.2634.5434.284,968,100
Jun 19, 201933.6334.0033.4633.8833.624,432,300
Jun 18, 201933.0533.7032.9433.5233.273,147,400
Jun 17, 201933.3533.4232.8432.8632.611,351,400
Jun 14, 201933.4333.4633.1833.3633.111,701,200
Jun 13, 201933.4433.5033.3033.3733.121,939,100
Jun 12, 201933.3333.4433.0733.2833.031,728,900
Jun 11, 201933.5033.7933.1933.3733.122,327,200
Jun 10, 201933.8533.9633.3633.4033.152,780,100
Jun 07, 201933.3133.6533.2233.6433.392,462,500
Jun 06, 201933.0833.3632.9933.1732.922,684,600
Jun 05, 201933.0433.2332.7033.0132.763,566,300
Jun 04, 201932.5933.1232.4233.0032.752,717,100
Jun 03, 201931.7932.4431.5132.1431.902,937,800
May 31, 201932.4132.4531.6931.8231.583,740,700
May 30, 201933.0433.4332.8532.9332.682,192,900
May 29, 201932.6133.0032.3332.9732.722,841,700
May 28, 201933.2133.4932.6432.6732.423,007,700
May 24, 201933.3533.4633.2033.2833.031,639,200
May 23, 201933.2933.3132.6933.1632.912,753,500
May 22, 201933.6233.9233.4233.6333.382,160,500
May 21, 201933.4733.7433.4333.7333.472,100,100
May 20, 201933.0733.4432.9633.3333.081,576,700
May 17, 201933.2133.7733.1133.2232.971,648,800
May 16, 201933.4533.9233.4033.5833.332,577,500
May 15, 201933.0733.5233.0033.3433.092,276,600
May 14, 201932.8633.6532.7233.4233.172,287,400
May 13, 201933.4233.5332.6232.7232.474,360,000
May 10, 201933.6334.3033.1934.1333.873,545,600
May 09, 201933.4533.7633.0833.7333.472,975,300
May 08, 201933.5234.1933.5233.8733.612,639,400
May 07, 201934.0134.2533.3033.5933.343,479,400
May 06, 201934.0934.5933.8134.4634.201,865,600
May 03, 201934.4634.7434.1234.6534.392,253,900
May 02, 201934.1634.4633.8634.3134.052,633,100
May 01, 201934.6234.6634.0234.0433.782,385,800
Apr 30, 201934.1334.7033.9134.5934.334,406,700
Apr 29, 201935.0035.0034.0334.1833.923,160,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...