UK markets closed

Franklin Resources, Inc. (BEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.93+0.06 (+0.25%)
As of 2:57PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202021.7622.0721.5221.9321.93724,371
13 Aug 202021.8122.2221.6721.8821.882,031,400
12 Aug 202023.0223.2921.7922.0122.013,520,900
11 Aug 202022.7123.2622.5622.6722.673,962,000
10 Aug 202022.4122.4722.1022.3822.382,345,800
07 Aug 202021.6922.3821.6322.3122.312,108,800
06 Aug 202022.0522.2321.8121.8521.852,363,600
05 Aug 202021.3722.2421.3722.1822.183,199,400
04 Aug 202021.3021.5121.0521.2121.212,346,700
03 Aug 202021.0521.6120.9121.4721.473,111,300
31 Jul 202020.6221.0620.5021.0521.0513,424,200
30 Jul 202020.6920.8620.4720.6720.673,363,700
29 Jul 202020.7721.1820.5421.1221.125,442,800
28 Jul 202020.7620.7919.7820.5620.567,233,300
27 Jul 202020.4521.1720.4221.0221.024,181,600
24 Jul 202020.8721.1020.5520.6020.603,001,800
23 Jul 202020.7520.9820.4720.8020.804,056,100
22 Jul 202021.1821.3320.7820.9120.912,890,800
21 Jul 202020.5421.2620.5121.2621.263,827,300
20 Jul 202020.8720.9020.3020.4020.403,621,800
17 Jul 202021.3821.6120.9821.0521.052,142,000
16 Jul 202021.3021.8421.1421.3121.311,700,800
15 Jul 202021.3121.5820.8621.5221.522,468,200
14 Jul 202020.5520.8520.3320.7620.762,194,800
14 Jul 20200.27 Dividend
13 Jul 202021.3321.4020.7720.8620.593,632,700
10 Jul 202020.2821.1620.2721.1020.834,200,800
09 Jul 202021.0221.1120.1920.2720.012,785,900
08 Jul 202020.7621.2320.6321.1320.862,681,900
07 Jul 202020.6320.9220.5820.6720.402,770,500
06 Jul 202020.9421.2520.7720.9320.662,316,100
02 Jul 202020.7521.0020.3120.3820.122,559,600
01 Jul 202021.0121.0120.1820.2019.942,999,200
30 Jun 202020.3021.1020.2720.9720.705,676,700
29 Jun 202020.3020.5020.1320.4420.183,282,000
26 Jun 202020.7320.7919.8920.0419.783,973,000
25 Jun 202020.7521.3020.5221.0820.812,661,100
24 Jun 202021.5021.5020.7320.8220.554,216,900
23 Jun 202022.0822.1421.5221.5521.273,635,000
22 Jun 202021.7922.0721.6021.6921.412,626,800
19 Jun 202023.0723.0721.9521.9521.6713,766,200
18 Jun 202022.2322.9822.0722.5622.273,199,900
17 Jun 202022.4822.9822.2922.5022.212,278,400
16 Jun 202023.1523.1522.1322.4922.203,276,100
15 Jun 202021.2522.6621.0122.2321.944,422,600
12 Jun 202021.7521.9321.1021.7921.513,698,000
11 Jun 202021.0821.7920.7620.8520.583,446,800
10 Jun 202023.6923.6922.3622.5422.253,605,800
09 Jun 202023.4923.7822.8823.6523.343,708,700
08 Jun 202023.0924.3323.0924.2323.926,483,600
05 Jun 202022.9923.6822.5522.7022.414,136,700
04 Jun 202020.9421.6120.5121.5921.313,309,700
03 Jun 202020.1821.2720.1421.0920.824,560,800
02 Jun 202019.5920.1119.5919.8019.543,229,400
01 Jun 202018.9619.7218.8519.4919.243,388,500
29 May 202018.6419.0918.4718.8718.637,218,700
28 May 202019.5119.5218.8318.9118.673,708,100
27 May 202019.8419.8419.1719.3519.103,722,600
26 May 202018.5419.2418.5218.9618.713,653,500
22 May 202018.0318.1617.5017.8917.662,771,000
21 May 202018.1318.3817.9317.9617.732,140,300
20 May 202018.2318.5518.1118.2017.962,882,900
19 May 202018.2518.4117.8517.9317.703,688,600
18 May 202018.6318.9518.2618.3418.105,871,900
15 May 202017.5917.8217.3617.7617.539,869,800
14 May 202016.9818.0816.4118.0317.805,156,900
13 May 202017.8117.9017.0917.3317.115,766,900
12 May 202019.4719.6618.0018.0117.783,816,900
11 May 202018.9319.6618.7819.5719.324,098,500
08 May 202018.3719.2518.3619.2018.953,150,800
07 May 202018.0618.6318.0118.1417.912,450,900
06 May 202018.1218.3717.3817.7417.513,434,600
05 May 202018.5618.7917.9017.9617.733,599,400
04 May 202017.7718.3817.4718.3318.094,729,400
01 May 202018.1318.2317.2818.0317.805,329,900
30 Apr 202018.4919.3517.7818.8418.6014,449,800
29 Apr 202018.0018.5517.5818.4918.256,927,600
28 Apr 202017.3317.7417.2217.4017.174,401,000
27 Apr 202016.1117.0215.9116.8416.624,818,300
24 Apr 202016.0116.2015.7115.9215.715,640,700
23 Apr 202016.1616.5915.7115.8615.654,032,200
22 Apr 202016.3216.4416.0016.1315.923,436,500
21 Apr 202015.8716.2215.7615.9815.773,562,700
20 Apr 202016.0716.5815.8316.2816.074,004,400
17 Apr 202016.1016.4615.7816.3416.134,684,000
16 Apr 202015.4315.5214.9115.4215.223,634,900
15 Apr 202015.8515.8815.2115.3115.113,864,500
14 Apr 202016.6016.8616.0916.3216.114,572,100
13 Apr 202016.8516.8815.9016.0915.884,672,900
09 Apr 202017.2617.7416.6116.8116.595,304,200
08 Apr 202016.8217.4616.1817.1916.974,899,700
07 Apr 202017.1117.5416.5816.6416.424,032,800
06 Apr 202016.2416.9116.1816.7516.534,413,800
03 Apr 202016.0616.5015.3315.6115.413,697,100
02 Apr 202015.8316.7515.7616.0615.855,109,500
01 Apr 202016.0616.2115.6515.8615.654,354,100
31 Mar 202017.5417.6916.5716.6916.473,800,300
30 Mar 202017.2017.9016.8617.7617.534,361,400
30 Mar 20200.27 Dividend
27 Mar 202017.7818.1917.0817.3516.864,515,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more