BEN - Franklin Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201933.4333.4633.1833.3633.361,701,200
Jun 13, 201933.4433.5033.3033.3733.371,939,100
Jun 12, 201933.3333.4433.0733.2833.281,728,900
Jun 11, 201933.5033.7933.1933.3733.372,327,200
Jun 10, 201933.8533.9633.3633.4033.402,780,100
Jun 07, 201933.3133.6533.2233.6433.642,462,500
Jun 06, 201933.0833.3632.9933.1733.172,684,600
Jun 05, 201933.0433.2332.7033.0133.013,566,300
Jun 04, 201932.5933.1232.4233.0033.002,717,100
Jun 03, 201931.7932.4431.5132.1432.142,937,800
May 31, 201932.4132.4531.6931.8231.823,740,700
May 30, 201933.0433.4332.8532.9332.932,192,900
May 29, 201932.6133.0032.3332.9732.972,841,700
May 28, 201933.2133.4932.6432.6732.673,007,700
May 24, 201933.3533.4633.2033.2833.281,639,200
May 23, 201933.2933.3132.6933.1633.162,753,500
May 22, 201933.6233.9233.4233.6333.632,160,500
May 21, 201933.4733.7433.4333.7333.732,100,100
May 20, 201933.0733.4432.9633.3333.331,576,700
May 17, 201933.2133.7733.1133.2233.221,648,800
May 16, 201933.4533.9233.4033.5833.582,577,500
May 15, 201933.0733.5233.0033.3433.342,276,600
May 14, 201932.8633.6532.7233.4233.422,287,400
May 13, 201933.4233.5332.6232.7232.724,360,000
May 10, 201933.6334.3033.1934.1334.133,545,600
May 09, 201933.4533.7633.0833.7333.732,975,300
May 08, 201933.5234.1933.5233.8733.872,639,400
May 07, 201934.0134.2533.3033.5933.593,479,400
May 06, 201934.0934.5933.8134.4634.461,865,600
May 03, 201934.4634.7434.1234.6534.652,253,900
May 02, 201934.1634.4633.8634.3134.312,633,100
May 01, 201934.6234.6634.0234.0434.042,385,800
Apr 30, 201934.1334.7033.9134.5934.594,406,700
Apr 29, 201935.0035.0034.0334.1834.183,160,600
Apr 26, 201935.6135.6134.4535.1135.113,660,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...