UK markets closed

Franklin Resources, Inc. (BEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.20-0.60 (-2.24%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202126.6326.8325.9026.1726.174,401,500
25 Feb 202128.1128.2826.6926.8026.803,479,400
24 Feb 202127.1927.9727.1027.9327.932,348,100
23 Feb 202127.4027.4026.5327.0727.072,067,200
22 Feb 202127.3527.8427.2527.3427.342,781,000
19 Feb 202127.2627.6127.1027.5127.514,289,100
18 Feb 202127.5127.7326.9926.9926.992,481,400
17 Feb 202127.9228.0027.3927.6827.682,381,700
16 Feb 202127.8628.5227.7028.0828.083,016,100
12 Feb 202127.1527.7227.0627.6227.622,867,700
11 Feb 202127.4827.5527.0327.2227.222,152,300
10 Feb 202126.9127.7026.8727.4627.463,024,900
09 Feb 202126.5726.7326.1326.6226.622,835,200
08 Feb 202126.0326.6126.0026.5926.592,320,900
05 Feb 202125.8525.9725.5625.8625.861,977,000
04 Feb 202125.8225.9325.3525.6825.683,163,100
03 Feb 202125.6825.9925.1225.8625.863,379,800
02 Feb 202127.0127.5925.4525.6225.625,266,000
01 Feb 202126.4226.7025.6726.5826.583,439,800
29 Jan 202127.5627.6826.1226.2926.2910,466,800
28 Jan 202127.3428.0127.3127.7327.733,367,300
27 Jan 202127.3328.5927.0027.1727.178,671,600
26 Jan 202126.7627.7826.7627.6227.624,542,300
25 Jan 202126.2826.6825.9826.5126.513,340,400
22 Jan 202126.2026.6626.1926.4726.472,759,000
21 Jan 202127.0327.1426.4526.4626.462,912,200
20 Jan 202127.1527.2826.7527.0327.032,281,400
19 Jan 202126.7927.3426.5327.1427.142,562,400
15 Jan 202126.7227.1126.4726.5626.563,107,000
14 Jan 202126.5827.2326.3227.1227.122,557,100
13 Jan 202126.6026.7226.1826.4526.452,845,800
12 Jan 202125.9226.6825.8726.5326.533,603,700
11 Jan 202125.2525.8225.1025.7525.752,764,800
08 Jan 202125.6625.6624.9225.2825.283,305,500
07 Jan 202125.8025.9525.3525.4925.493,138,900
06 Jan 202124.9025.7624.7925.5325.534,238,200
05 Jan 202123.9624.4123.9624.2824.283,553,500
04 Jan 202125.0025.0524.1824.3424.343,416,100
31 Dec 202024.7025.0124.5224.9924.992,243,100
30 Dec 202024.6524.9624.6124.7824.781,983,500
30 Dec 20200.28 Dividend
29 Dec 202025.1725.2124.7124.8024.521,886,600
28 Dec 202025.0425.3124.9725.0424.762,781,600
24 Dec 202024.8724.8924.6824.8024.52969,500
23 Dec 202024.7525.0824.6924.7424.462,861,300
22 Dec 202024.9324.9324.3724.5524.272,930,600
21 Dec 202024.7724.8924.3524.8224.543,599,500
18 Dec 202025.1725.3424.6625.0124.736,123,900
17 Dec 202024.8125.2324.6225.1624.883,623,400
16 Dec 202024.8124.9524.6624.7524.472,942,800
15 Dec 202023.9724.6423.9224.6224.343,184,700
14 Dec 202024.4724.6323.7223.7323.463,548,900
11 Dec 202024.0024.6223.9624.3324.064,016,300
10 Dec 202023.6824.3723.6824.2623.993,806,700
09 Dec 202024.0424.4023.7223.9823.713,327,900
08 Dec 202023.3824.1823.3723.9623.693,841,200
07 Dec 202023.6023.6723.2623.5723.303,362,100
04 Dec 202023.0023.7522.7923.7123.443,156,700
03 Dec 202022.7123.4822.4522.9622.708,103,400
02 Dec 202022.3122.8022.2622.4922.244,945,900
01 Dec 202022.5022.8522.2722.3622.113,723,900
30 Nov 202022.2022.2621.8921.9921.745,934,300
27 Nov 202022.1622.4422.0222.2722.022,253,400
25 Nov 202022.2322.4921.9522.3222.074,278,400
24 Nov 202021.6822.3821.4322.3722.125,225,400
23 Nov 202020.6421.3420.6121.2621.022,993,600
20 Nov 202020.7820.8420.3220.5920.364,344,200
19 Nov 202021.1021.2020.5020.8520.613,678,000
18 Nov 202021.5821.9821.3221.3221.083,580,800
17 Nov 202021.0421.5320.9121.4821.243,153,600
16 Nov 202021.0621.2820.7921.2721.033,534,700
13 Nov 202020.0620.5720.0320.5120.283,202,000
12 Nov 202020.2220.3019.5219.8119.595,805,700
11 Nov 202020.8821.0120.2320.3620.134,277,000
10 Nov 202020.4220.8220.1920.7620.534,538,000
09 Nov 202021.0321.5420.3420.4220.196,654,200
06 Nov 202020.1620.2219.2219.4119.193,496,900
05 Nov 202019.5120.1819.3420.1319.903,157,700
04 Nov 202019.6719.8919.1119.2419.023,853,200
03 Nov 202019.9520.2419.8820.0119.784,171,600
02 Nov 202019.0519.5918.9519.5919.374,590,000
30 Oct 202018.5418.8118.2718.7518.546,194,100
29 Oct 202018.3618.8317.9718.6418.435,961,300
28 Oct 202019.2619.5118.4618.6418.437,277,300
27 Oct 202022.6022.6019.6619.7319.5111,141,900
26 Oct 202022.9022.9422.2322.8422.584,765,100
23 Oct 202023.2923.4123.1223.2222.963,217,600
22 Oct 202022.8023.2322.5423.1822.922,869,500
21 Oct 202022.9223.0822.7022.7622.502,965,000
20 Oct 202023.4623.4822.9722.9822.723,186,800
19 Oct 202023.9723.9723.1023.2022.943,682,000
16 Oct 202023.6723.8323.3823.4923.222,480,700
15 Oct 202023.0423.6622.9723.6223.352,619,100
14 Oct 202023.1023.7323.0923.4123.152,850,600
13 Oct 202022.9723.5322.9323.1622.902,854,300
12 Oct 202022.5923.0322.5322.9722.713,181,700
09 Oct 202023.1723.3022.4822.5922.336,501,200
08 Oct 202022.2222.7022.1722.3222.076,786,300
07 Oct 202020.8621.8520.8621.7421.493,692,100
06 Oct 202020.9921.5920.8220.9120.674,209,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...