U.S. Markets closed

Franklin Resources, Inc. (BEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.22+0.04 (+0.17%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202023.2923.4123.1223.2223.223,217,600
Oct 22, 202022.8023.2322.5423.1823.182,869,500
Oct 21, 202022.9223.0822.7022.7622.762,965,000
Oct 20, 202023.4623.4822.9722.9822.983,186,800
Oct 19, 202023.9723.9723.1023.2023.203,682,000
Oct 16, 202023.6723.8323.3823.4923.492,480,700
Oct 15, 202023.0423.6622.9723.6223.622,619,100
Oct 14, 202023.1023.7323.0923.4123.412,850,600
Oct 13, 202022.9723.5322.9323.1623.162,854,300
Oct 12, 202022.5923.0322.5322.9722.973,181,700
Oct 09, 202023.1723.3022.4822.5922.596,501,200
Oct 08, 202022.2222.7022.1722.3222.326,786,300
Oct 07, 202020.8621.8520.8621.7421.743,692,100
Oct 06, 202020.9921.5920.8220.9120.914,209,100
Oct 05, 202020.7821.1020.7220.8020.802,927,300
Oct 02, 202019.7420.5919.7120.5220.522,501,400
Oct 01, 202020.3120.3919.8319.9919.992,204,200
Sep 30, 202020.1320.5520.0720.3520.352,446,900
Sep 29, 202020.0920.1819.7920.0420.042,218,900
Sep 29, 20200.27 Dividend
Sep 28, 202020.0020.5819.9920.4720.202,903,100
Sep 25, 202019.1619.7419.1519.6419.382,664,800
Sep 24, 202019.5319.6119.1119.2719.022,818,400
Sep 23, 202019.9020.3719.5819.5819.322,798,800
Sep 22, 202020.0620.2919.5619.8719.612,695,400
Sep 21, 202020.6921.0120.0220.1019.834,215,000
Sep 18, 202020.9521.4020.8921.2220.945,448,600
Sep 17, 202020.7721.0320.6321.0020.722,173,000
Sep 16, 202020.4121.3820.3721.0620.782,439,500
Sep 15, 202020.4220.6020.3720.3920.122,501,200
Sep 14, 202020.3320.6320.2220.3720.102,438,600
Sep 11, 202020.0920.3820.0420.2319.962,852,100
Sep 10, 202020.2720.4320.0220.0719.813,931,900
Sep 09, 202020.6820.7120.2720.4020.133,017,200
Sep 08, 202021.1321.1920.4320.5620.293,195,200
Sep 04, 202021.8221.9721.2921.3021.022,854,200
Sep 03, 202021.7922.2021.3921.5221.242,798,100
Sep 02, 202021.0021.8720.9221.7721.483,627,400
Sep 01, 202020.8721.1220.7521.0220.741,952,400
Aug 31, 202021.3421.3720.8921.0620.782,796,500
Aug 28, 202021.5221.5221.0621.3321.052,000,800
Aug 27, 202021.3221.5821.0921.3521.072,383,800
Aug 26, 202021.4021.4321.1721.3021.021,904,900
Aug 25, 202021.7721.8821.4021.4621.181,218,900
Aug 24, 202021.0421.5820.9421.5721.292,492,000
Aug 21, 202021.1221.3220.7920.9920.712,795,800
Aug 20, 202021.4521.5621.1721.1720.892,058,500
Aug 19, 202021.6821.9821.5621.6721.381,849,400
Aug 18, 202021.8022.0321.6921.7221.432,131,700
Aug 17, 202021.9022.0621.5621.8021.512,036,500
Aug 14, 202021.7622.0721.5121.9521.661,613,600
Aug 13, 202021.8122.2221.6721.8821.592,031,400
Aug 12, 202023.0223.2921.7922.0121.723,520,900
Aug 11, 202022.7123.2622.5622.6722.373,962,000
Aug 10, 202022.4122.4722.1022.3822.082,345,800
Aug 07, 202021.6922.3821.6322.3122.022,108,800
Aug 06, 202022.0522.2321.8121.8521.562,363,600
Aug 05, 202021.3722.2421.3722.1821.893,199,400
Aug 04, 202021.3021.5121.0521.2120.932,346,700
Aug 03, 202021.0521.6120.9121.4721.193,111,300
Jul 31, 202020.6221.0620.5021.0520.7713,424,200
Jul 30, 202020.6920.8620.4720.6720.403,363,700
Jul 29, 202020.7721.1820.5421.1220.845,442,800
Jul 28, 202020.7620.7919.7820.5620.297,233,300
Jul 27, 202020.4521.1720.4221.0220.744,181,600
Jul 24, 202020.8721.1020.5520.6020.333,001,800
Jul 23, 202020.7520.9820.4720.8020.534,056,100
Jul 22, 202021.1821.3320.7820.9120.632,890,800
Jul 21, 202020.5421.2620.5121.2620.983,827,300
Jul 20, 202020.8720.9020.3020.4020.133,621,800
Jul 17, 202021.3821.6120.9821.0520.772,142,000
Jul 16, 202021.3021.8421.1421.3121.031,700,800
Jul 15, 202021.3121.5820.8621.5221.242,468,200
Jul 14, 202020.5520.8520.3320.7620.492,194,800
Jul 14, 20200.27 Dividend
Jul 13, 202021.3321.4020.7720.8620.323,632,700
Jul 10, 202020.2821.1620.2721.1020.554,200,800
Jul 09, 202021.0221.1120.1920.2719.742,785,900
Jul 08, 202020.7621.2320.6321.1320.582,681,900
Jul 07, 202020.6320.9220.5820.6720.132,770,500
Jul 06, 202020.9421.2520.7720.9320.392,316,100
Jul 02, 202020.7521.0020.3120.3819.852,559,600
Jul 01, 202021.0121.0120.1820.2019.682,999,200
Jun 30, 202020.3021.1020.2720.9720.435,676,700
Jun 29, 202020.3020.5020.1320.4419.913,282,000
Jun 26, 202020.7320.7919.8920.0419.523,973,000
Jun 25, 202020.7521.3020.5221.0820.532,661,100
Jun 24, 202021.5021.5020.7320.8220.284,216,900
Jun 23, 202022.0822.1421.5221.5520.993,635,000
Jun 22, 202021.7922.0721.6021.6921.132,626,800
Jun 19, 202023.0723.0721.9521.9521.3813,766,200
Jun 18, 202022.2322.9822.0722.5621.973,199,900
Jun 17, 202022.4822.9822.2922.5021.922,278,400
Jun 16, 202023.1523.1522.1322.4921.913,276,100
Jun 15, 202021.2522.6621.0122.2321.654,422,600
Jun 12, 202021.7521.9321.1021.7921.223,698,000
Jun 11, 202021.0821.7920.7620.8520.313,446,800
Jun 10, 202023.6923.6922.3622.5421.953,605,800
Jun 09, 202023.4923.7822.8823.6523.043,708,700
Jun 08, 202023.0924.3323.0924.2323.606,483,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...