UK Markets open in 5 hrs 29 mins

Franklin Resources, Inc. (BEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.20-0.29 (-1.23%)
At close: 4:00PM EDT

23.20 0.00 (0.00%)
After hours: 4:37PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202023.9723.9723.1023.2023.203,682,000
16 Oct 202023.6723.8323.3823.4923.492,480,700
15 Oct 202023.0423.6622.9723.6223.622,619,100
14 Oct 202023.1023.7323.0923.4123.412,850,600
13 Oct 202022.9723.5322.9323.1623.162,854,300
12 Oct 202022.5923.0322.5322.9722.973,181,700
09 Oct 202023.1723.3022.4822.5922.596,501,200
08 Oct 202022.2222.7022.1722.3222.326,786,300
07 Oct 202020.8621.8520.8621.7421.743,692,100
06 Oct 202020.9921.5920.8220.9120.914,209,100
05 Oct 202020.7821.1020.7220.8020.802,927,300
02 Oct 202019.7420.5919.7120.5220.522,501,400
01 Oct 202020.3120.3919.8319.9919.992,204,200
30 Sep 202020.1320.5520.0720.3520.352,446,900
29 Sep 202020.0920.1819.7920.0420.042,218,900
29 Sep 20200.27 Dividend
28 Sep 202020.0020.5819.9920.4720.202,903,100
25 Sep 202019.1619.7419.1519.6419.382,664,800
24 Sep 202019.5319.6119.1119.2719.022,818,400
23 Sep 202019.9020.3719.5819.5819.322,798,800
22 Sep 202020.0620.2919.5619.8719.612,695,400
21 Sep 202020.6921.0120.0220.1019.834,215,000
18 Sep 202020.9521.4020.8921.2220.945,448,600
17 Sep 202020.7721.0320.6321.0020.722,173,000
16 Sep 202020.4121.3820.3721.0620.782,439,500
15 Sep 202020.4220.6020.3720.3920.122,501,200
14 Sep 202020.3320.6320.2220.3720.102,438,600
11 Sep 202020.0920.3820.0420.2319.962,852,100
10 Sep 202020.2720.4320.0220.0719.813,931,900
09 Sep 202020.6820.7120.2720.4020.133,017,200
08 Sep 202021.1321.1920.4320.5620.293,195,200
04 Sep 202021.8221.9721.2921.3021.022,854,200
03 Sep 202021.7922.2021.3921.5221.242,798,100
02 Sep 202021.0021.8720.9221.7721.483,627,400
01 Sep 202020.8721.1220.7521.0220.741,952,400
31 Aug 202021.3421.3720.8921.0620.782,796,500
28 Aug 202021.5221.5221.0621.3321.052,000,800
27 Aug 202021.3221.5821.0921.3521.072,383,800
26 Aug 202021.4021.4321.1721.3021.021,904,900
25 Aug 202021.7721.8821.4021.4621.181,218,900
24 Aug 202021.0421.5820.9421.5721.292,492,000
21 Aug 202021.1221.3220.7920.9920.712,795,800
20 Aug 202021.4521.5621.1721.1720.892,058,500
19 Aug 202021.6821.9821.5621.6721.381,849,400
18 Aug 202021.8022.0321.6921.7221.432,131,700
17 Aug 202021.9022.0621.5621.8021.512,036,500
14 Aug 202021.7622.0721.5121.9521.661,613,600
13 Aug 202021.8122.2221.6721.8821.592,031,400
12 Aug 202023.0223.2921.7922.0121.723,520,900
11 Aug 202022.7123.2622.5622.6722.373,962,000
10 Aug 202022.4122.4722.1022.3822.082,345,800
07 Aug 202021.6922.3821.6322.3122.022,108,800
06 Aug 202022.0522.2321.8121.8521.562,363,600
05 Aug 202021.3722.2421.3722.1821.893,199,400
04 Aug 202021.3021.5121.0521.2120.932,346,700
03 Aug 202021.0521.6120.9121.4721.193,111,300
31 Jul 202020.6221.0620.5021.0520.7713,424,200
30 Jul 202020.6920.8620.4720.6720.403,363,700
29 Jul 202020.7721.1820.5421.1220.845,442,800
28 Jul 202020.7620.7919.7820.5620.297,233,300
27 Jul 202020.4521.1720.4221.0220.744,181,600
24 Jul 202020.8721.1020.5520.6020.333,001,800
23 Jul 202020.7520.9820.4720.8020.534,056,100
22 Jul 202021.1821.3320.7820.9120.632,890,800
21 Jul 202020.5421.2620.5121.2620.983,827,300
20 Jul 202020.8720.9020.3020.4020.133,621,800
17 Jul 202021.3821.6120.9821.0520.772,142,000
16 Jul 202021.3021.8421.1421.3121.031,700,800
15 Jul 202021.3121.5820.8621.5221.242,468,200
14 Jul 202020.5520.8520.3320.7620.492,194,800
14 Jul 20200.27 Dividend
13 Jul 202021.3321.4020.7720.8620.323,632,700
10 Jul 202020.2821.1620.2721.1020.554,200,800
09 Jul 202021.0221.1120.1920.2719.742,785,900
08 Jul 202020.7621.2320.6321.1320.582,681,900
07 Jul 202020.6320.9220.5820.6720.132,770,500
06 Jul 202020.9421.2520.7720.9320.392,316,100
02 Jul 202020.7521.0020.3120.3819.852,559,600
01 Jul 202021.0121.0120.1820.2019.682,999,200
30 Jun 202020.3021.1020.2720.9720.435,676,700
29 Jun 202020.3020.5020.1320.4419.913,282,000
26 Jun 202020.7320.7919.8920.0419.523,973,000
25 Jun 202020.7521.3020.5221.0820.532,661,100
24 Jun 202021.5021.5020.7320.8220.284,216,900
23 Jun 202022.0822.1421.5221.5520.993,635,000
22 Jun 202021.7922.0721.6021.6921.132,626,800
19 Jun 202023.0723.0721.9521.9521.3813,766,200
18 Jun 202022.2322.9822.0722.5621.973,199,900
17 Jun 202022.4822.9822.2922.5021.922,278,400
16 Jun 202023.1523.1522.1322.4921.913,276,100
15 Jun 202021.2522.6621.0122.2321.654,422,600
12 Jun 202021.7521.9321.1021.7921.223,698,000
11 Jun 202021.0821.7920.7620.8520.313,446,800
10 Jun 202023.6923.6922.3622.5421.953,605,800
09 Jun 202023.4923.7822.8823.6523.043,708,700
08 Jun 202023.0924.3323.0924.2323.606,483,600
05 Jun 202022.9923.6822.5522.7022.114,136,700
04 Jun 202020.9421.6120.5121.5921.033,309,700
03 Jun 202020.1821.2720.1421.0920.544,560,800
02 Jun 202019.5920.1119.5919.8019.293,229,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...