BEN - Franklin Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201935.6235.7635.2435.4435.442,574,500
Apr 24, 201935.3335.8035.1635.6735.672,479,500
Apr 23, 201935.0035.5534.8235.4535.452,005,500
Apr 22, 201935.1435.3335.0235.0435.041,800,100
Apr 18, 201935.5235.6035.2235.3035.301,848,200
Apr 17, 201935.6135.6435.2335.5535.551,884,500
Apr 16, 201935.1235.5534.9435.5535.552,253,700
Apr 15, 201935.7135.8234.8334.9134.912,834,600
Apr 12, 201935.4935.6535.1235.4635.463,111,500
Apr 11, 201935.1435.4134.8035.0335.033,348,900
Apr 10, 201934.3034.9934.3034.9834.982,176,500
Apr 09, 201935.1535.1534.2134.2634.262,917,200
Apr 08, 201934.9235.2634.8035.2535.252,067,900
Apr 05, 201934.5034.9434.2834.8834.882,474,900
Apr 04, 201934.2434.4834.1934.4434.441,623,500
Apr 03, 201934.1234.3033.9834.1734.172,207,800
Apr 02, 201933.8734.2433.8333.9733.972,297,600
Apr 01, 201933.3933.8333.2633.7833.782,060,900
Mar 29, 201933.1033.3933.0233.1433.142,256,700
Mar 28, 201932.5833.0532.5832.9032.901,543,700
Mar 28, 20190.26 Dividend
Mar 27, 201932.8433.0732.5632.8232.563,305,000
Mar 26, 201932.1932.7632.1232.7432.482,586,600
Mar 25, 201932.0532.3331.6431.9231.671,789,800
Mar 22, 201932.7932.9531.7332.1031.852,817,400
Mar 21, 201932.8833.3732.5733.1832.922,606,700
Mar 20, 201933.5033.6032.9533.0032.742,888,800
Mar 19, 201933.8534.1533.4433.5933.322,123,400
Mar 18, 201933.5533.9033.4833.7033.433,078,900
Mar 15, 201932.4333.3532.4333.3233.067,742,000
Mar 14, 201932.6732.9032.4432.5032.244,463,700
Mar 13, 201932.6032.8432.3732.7732.513,126,800
Mar 12, 201932.3032.7032.2632.4632.202,324,100
Mar 11, 201931.5632.1531.5432.1431.892,042,300
Mar 08, 201931.0731.3630.8831.3331.082,710,000
Mar 07, 201931.8131.8331.1031.2430.991,972,700
Mar 06, 201932.1732.3031.7931.8731.622,393,700
Mar 05, 201932.4232.4532.0732.2231.962,342,600
Mar 04, 201932.7433.0032.1132.4532.193,306,700
Mar 01, 201932.8733.2332.6432.6732.414,118,600
Feb 28, 201932.8132.8332.5332.6132.352,711,700
Feb 27, 201932.7033.0532.4732.7732.512,366,500
Feb 26, 201932.4933.0732.2132.7532.492,183,400
Feb 25, 201932.9832.9932.4232.4832.222,253,700
Feb 22, 201932.3932.7432.3032.7332.472,124,100
Feb 21, 201932.5932.6632.1432.2431.981,999,800
Feb 20, 201932.2332.6532.1532.6232.361,666,500
Feb 19, 201932.2532.4132.1232.3332.072,063,200
Feb 15, 201931.9532.4931.8432.4532.192,665,900
Feb 14, 201931.3831.8031.0431.6731.422,568,000
Feb 13, 201931.3131.8331.2131.6231.372,975,100
Feb 12, 201930.8631.4030.7831.1530.903,072,000
Feb 11, 201930.1430.5830.0830.5530.312,450,600
Feb 08, 201930.2230.3229.4930.0229.781,906,200
Feb 07, 201930.2530.6529.9830.3530.112,564,700
Feb 06, 201930.3730.6230.2330.3330.092,138,600
Feb 05, 201930.1130.5130.0030.5130.272,618,900
Feb 04, 201929.6530.1229.6130.1029.862,468,400
Feb 01, 201929.6330.0529.5029.6329.403,007,200
Jan 31, 201928.7929.9028.5929.6129.387,725,000
Jan 30, 201930.5630.5628.7729.0928.867,381,200
Jan 29, 201931.8031.9331.1931.1930.943,287,700
Jan 28, 201931.3831.9331.3031.8331.583,017,500
Jan 25, 201931.5731.9131.5331.5931.342,488,800
Jan 24, 201930.9731.3830.9731.3331.081,821,900
Jan 23, 201931.4331.4530.7731.0630.812,425,200
Jan 22, 201931.2231.6531.1231.3431.093,715,200
Jan 18, 201931.3031.8831.1031.5431.293,536,100
Jan 17, 201930.6831.3630.5831.0730.822,610,000
Jan 16, 201930.8231.2430.7130.9930.742,310,200
Jan 15, 201930.2430.6730.0730.6630.422,530,800
Jan 14, 201929.9930.6929.9030.3430.102,766,500
Jan 11, 201929.8530.3429.6130.3330.093,491,000
Jan 10, 201930.1330.6230.0530.4730.233,605,500
Jan 09, 201930.6030.8530.1530.3230.083,435,900
Jan 08, 201930.4030.8230.0530.5930.352,885,700
Jan 07, 201930.1930.8730.0730.4130.173,055,000
Jan 04, 201929.7530.3229.5630.2630.022,964,000
Jan 03, 201929.6429.7529.1629.3029.073,306,600
Jan 02, 201929.3630.0629.2129.8529.612,670,300
Dec 31, 201829.2929.6729.1929.6629.433,175,000
Dec 28, 201829.1429.6128.9129.1728.942,918,700
Dec 28, 20180.26 Dividend
Dec 27, 201828.4029.2428.3929.2328.744,214,900
Dec 26, 201827.8728.9427.3428.9428.463,077,300
Dec 24, 201828.1928.4827.7427.7627.302,198,300
Dec 21, 201828.6029.4528.3128.4027.928,636,500
Dec 20, 201828.9329.4628.5428.6128.136,417,800
Dec 19, 201829.9130.2228.9029.0928.606,902,400
Dec 18, 201831.2131.2129.8529.9629.465,540,200
Dec 17, 201831.3931.8129.8430.4929.987,091,600
Dec 14, 201831.5632.0931.2431.3730.844,235,300
Dec 13, 201832.0132.1131.3531.9131.384,722,400
Dec 12, 201832.0232.3031.4031.9831.444,364,900
Dec 11, 201832.5132.6431.3231.5431.015,998,800
Dec 10, 201832.0732.4331.1332.0531.514,830,000
Dec 07, 201832.4833.2032.1032.2431.704,375,000
Dec 06, 201832.6132.6731.1432.5331.997,148,500
Dec 04, 201834.1534.1633.1933.2732.715,349,000
Dec 03, 201834.3534.6533.9734.2733.705,017,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...