BEN - Franklin Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201926.0126.8025.9526.7926.794,426,517
Dec 11, 201925.9226.7125.7725.9325.935,201,500
Dec 10, 201926.8626.9125.8025.8425.845,947,900
Dec 09, 201926.8827.1426.8127.0227.022,073,800
Dec 06, 201926.8327.1926.8027.0027.003,015,700
Dec 05, 201926.6226.7026.4226.4626.462,405,600
Dec 04, 201926.4526.8826.4526.4726.472,185,300
Dec 03, 201926.5826.6126.0626.3826.383,242,300
Dec 02, 201927.5727.7926.9526.9826.983,471,500
Nov 29, 201927.8027.8627.4527.4927.491,485,600
Nov 27, 201927.5827.9927.5627.8827.883,480,200
Nov 26, 201927.8827.9527.5527.7227.723,313,500
Nov 25, 201927.4028.0027.3527.9827.982,248,400
Nov 22, 201927.2927.5027.1827.3227.321,754,300
Nov 21, 201927.4327.5827.1927.2527.252,229,000
Nov 20, 201927.6227.7127.1827.3327.332,544,100
Nov 19, 201927.9027.9727.6127.7327.732,507,700
Nov 18, 201927.5927.7327.2127.7327.732,583,900
Nov 15, 201927.4927.8527.3627.7327.732,007,500
Nov 14, 201927.2227.5327.1227.2327.232,520,000
Nov 13, 201927.6527.6527.1927.3027.302,623,400
Nov 12, 201927.9428.2127.6827.9727.972,664,800
Nov 11, 201928.1028.3527.8827.9627.962,571,300
Nov 08, 201928.6628.7628.1128.2828.282,871,300
Nov 07, 201928.9129.0528.6128.7428.742,585,700
Nov 06, 201928.9529.0028.4928.5628.563,606,800
Nov 05, 201928.8329.2728.7228.9928.993,974,800
Nov 04, 201928.3328.7128.2728.6728.672,315,600
Nov 01, 201927.8228.1427.7528.0528.052,257,900
Oct 31, 201927.9228.0727.3727.5527.558,275,900
Oct 30, 201927.9628.1927.6428.0728.072,230,900
Oct 29, 201928.1928.4728.0028.1228.123,249,800
Oct 28, 201928.0728.5928.0428.4128.412,745,200
Oct 25, 201927.4128.1326.8127.8327.834,208,700
Oct 24, 201928.0828.3627.8528.1428.144,678,900
Oct 23, 201927.0027.9126.9627.8827.886,935,000
Oct 22, 201927.4327.8226.9827.0827.084,767,600
Oct 21, 201927.4927.7727.3827.4327.432,502,600
Oct 18, 201927.0327.5126.9927.2227.225,204,700
Oct 17, 201927.2127.4126.9427.1427.142,010,500
Oct 16, 201927.2127.4626.8526.8926.892,268,800
Oct 15, 201927.2427.5926.9827.2727.273,570,100
Oct 14, 201927.1727.1726.5126.9726.972,345,900
Oct 11, 201927.1227.8327.0927.3227.323,989,600
Oct 10, 201926.5426.9126.4726.5326.532,075,100
Oct 09, 201926.4826.5726.1826.3726.372,770,600
Oct 08, 201926.7926.8026.2626.2826.283,415,000
Oct 07, 201927.2327.4526.9227.1427.143,340,200
Oct 04, 201927.0527.3826.8327.3827.382,298,600
Oct 03, 201926.9327.2126.4727.1327.132,503,200
Oct 02, 201927.5527.6827.0527.0627.064,004,300
Oct 01, 201928.8629.0527.8827.9127.912,874,600
Sep 30, 201928.7529.0828.6328.8628.862,705,200
Sep 27, 201928.6328.9528.4628.6328.631,832,600
Sep 27, 20190.26 Dividend
Sep 26, 201928.7928.8228.4128.6628.402,007,600
Sep 25, 201928.4328.8528.3528.7928.533,080,400
Sep 24, 201929.2129.2628.2428.4328.173,664,100
Sep 23, 201929.0129.3728.9229.0828.822,956,900
Sep 20, 201929.6729.6729.1029.3429.075,265,000
Sep 19, 201929.5929.9529.4729.5629.292,356,900
Sep 18, 201929.3129.6129.2329.4429.171,930,200
Sep 17, 201929.3029.6728.9929.4629.192,395,100
Sep 16, 201929.5629.8229.5129.7329.462,421,300
Sep 13, 201930.0030.2129.8729.9129.643,341,300
Sep 12, 201929.5229.9429.3729.7929.523,792,200
Sep 11, 201928.4529.5428.0129.4829.216,147,600
Sep 10, 201927.9828.4927.9728.4528.194,466,900
Sep 09, 201927.0827.8027.0727.7827.533,260,000
Sep 06, 201927.0427.1426.7626.9226.682,131,000
Sep 05, 201926.6027.2426.6027.0326.782,924,600
Sep 04, 201926.3026.4126.1026.2325.991,893,800
Sep 03, 201926.0126.1625.7626.0325.794,049,300
Aug 30, 201926.5426.6026.1826.2826.042,215,500
Aug 29, 201926.3426.5526.0626.3526.112,460,500
Aug 28, 201925.7026.0325.5726.0025.763,201,500
Aug 27, 201926.0526.4025.7925.9525.713,428,800
Aug 26, 201926.3926.4825.8425.9325.692,870,700
Aug 23, 201926.9127.0426.0126.1325.893,342,700
Aug 22, 201927.1827.3826.9527.0626.811,906,900
Aug 21, 201927.3427.3427.0027.0426.792,173,200
Aug 20, 201927.1527.2626.9527.0426.793,665,000
Aug 19, 201927.7227.8727.2627.2927.043,403,800
Aug 16, 201927.2227.5827.2127.3727.122,405,500
Aug 15, 201927.2527.6926.8527.0126.764,985,400
Aug 14, 201927.7627.9626.9726.9826.745,485,400
Aug 13, 201928.4428.9728.2628.5328.275,137,000
Aug 12, 201928.8728.9228.1528.3128.053,625,300
Aug 09, 201930.2330.4128.7929.3229.054,804,200
Aug 08, 201930.6630.7930.4330.5730.292,097,200
Aug 07, 201930.1330.4629.8830.3230.043,925,000
Aug 06, 201930.7730.8930.2630.7230.443,264,700
Aug 05, 201930.7831.1830.3230.5330.253,746,700
Aug 02, 201931.3531.6630.9131.4431.154,484,900
Aug 01, 201932.4632.4931.2231.5131.225,170,700
Jul 31, 201933.8433.8532.1532.6332.336,398,200
Jul 30, 201933.9934.2033.4733.8333.524,099,800
Jul 29, 201934.9434.9634.5934.5934.283,904,700
Jul 26, 201934.6935.0134.5534.9634.642,160,300
Jul 25, 201935.0535.1034.3834.6234.313,070,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...