BEN - Franklin Resources, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 202019.5119.5218.8318.9118.913,708,100
27 May 202019.8419.8419.1719.3519.353,722,600
26 May 202018.5419.2418.5218.9618.963,653,500
22 May 202018.0318.1617.5017.8917.892,771,000
21 May 202018.1318.3817.9317.9617.962,140,300
20 May 202018.2318.5518.1118.2018.202,882,900
19 May 202018.2518.4117.8517.9317.933,688,600
18 May 202018.6318.9518.2618.3418.345,871,900
15 May 202017.5917.8217.3617.7617.769,869,800
14 May 202016.9818.0816.4118.0318.035,156,900
13 May 202017.8117.9017.0917.3317.335,766,900
12 May 202019.4719.6618.0018.0118.013,816,900
11 May 202018.9319.6618.7819.5719.574,098,500
08 May 202018.3719.2518.3619.2019.203,150,800
07 May 202018.0618.6318.0118.1418.142,450,900
06 May 202018.1218.3717.3817.7417.743,434,600
05 May 202018.5618.7917.9017.9617.963,599,400
04 May 202017.7718.3817.4718.3318.334,729,400
01 May 202018.1318.2317.2818.0318.035,329,900
30 Apr 202018.4919.3517.7818.8418.8414,449,800
29 Apr 202018.0018.5517.5818.4918.496,927,600
28 Apr 202017.3317.7417.2217.4017.404,401,000
27 Apr 202016.1117.0215.9116.8416.844,818,300
24 Apr 202016.0116.2015.7115.9215.925,640,700
23 Apr 202016.1616.5915.7115.8615.864,032,200
22 Apr 202016.3216.4416.0016.1316.133,436,500
21 Apr 202015.8716.2215.7615.9815.983,562,700
20 Apr 202016.0716.5815.8316.2816.284,004,400
17 Apr 202016.1016.4615.7816.3416.344,684,000
16 Apr 202015.4315.5214.9115.4215.423,634,900
15 Apr 202015.8515.8815.2115.3115.313,864,500
14 Apr 202016.6016.8616.0916.3216.324,572,100
13 Apr 202016.8516.8815.9016.0916.094,672,900
09 Apr 202017.2617.7416.6116.8116.815,304,200
08 Apr 202016.8217.4616.1817.1917.194,899,700
07 Apr 202017.1117.5416.5816.6416.644,032,800
06 Apr 202016.2416.9116.1816.7516.754,413,800
03 Apr 202016.0616.5015.3315.6115.613,697,100
02 Apr 202015.8316.7515.7616.0616.065,109,500
01 Apr 202016.0616.2115.6515.8615.864,354,100
31 Mar 202017.5417.6916.5716.6916.693,800,300
30 Mar 202017.2017.9016.8617.7617.764,361,400
30 Mar 20200.27 Dividend
27 Mar 202017.7818.1917.0817.3517.084,515,800
26 Mar 202016.9018.2716.5518.2217.945,650,000
25 Mar 202016.6517.9115.8816.7916.535,600,000
24 Mar 202016.1516.9115.6116.5616.306,294,200
23 Mar 202016.8317.1515.2915.3015.067,236,200
20 Mar 202019.4319.4316.7016.9016.649,294,700
19 Mar 202019.3821.4319.3619.4319.138,122,400
18 Mar 202018.8522.0418.5019.8019.4910,336,300
17 Mar 202018.1820.1617.6720.1619.857,188,900
16 Mar 202015.7018.3115.3017.7617.487,486,800
13 Mar 202017.8018.3816.8018.1117.837,078,100
12 Mar 202017.3917.7816.4316.7616.506,361,300
11 Mar 202019.5619.7218.3118.8018.516,941,300
10 Mar 202020.4720.6818.7220.1519.846,393,900
09 Mar 202019.7220.6019.5019.5119.217,533,000
06 Mar 202021.2522.4921.1721.6521.317,709,500
05 Mar 202022.4522.6421.7122.1321.797,152,800
04 Mar 202023.5323.6722.9223.4223.068,539,300
03 Mar 202023.2024.0022.9623.3923.0315,145,100
02 Mar 202021.9523.3621.7323.3522.998,850,900
28 Feb 202021.8622.1421.3621.7621.4210,490,300
27 Feb 202022.4823.8422.1922.6422.297,901,100
26 Feb 202023.7123.8223.0023.0122.655,036,600
25 Feb 202024.4224.4623.5323.5823.215,792,900
24 Feb 202024.2624.7124.1024.1923.815,771,700
21 Feb 202025.4125.4824.9925.2024.815,012,600
20 Feb 202025.4425.9325.2925.6725.275,393,300
19 Feb 202026.1626.2625.1325.3724.988,753,600
18 Feb 202027.0327.6025.3126.0525.6419,282,300
14 Feb 202024.2224.4023.9624.3623.983,614,200
13 Feb 202024.4924.6424.0124.2123.834,308,600
12 Feb 202025.4025.6324.5324.6124.235,056,300
11 Feb 202025.5125.5724.9025.1624.774,121,500
10 Feb 202025.4725.6125.2825.6025.202,458,500
07 Feb 202025.6025.9925.4625.6025.202,322,400
06 Feb 202026.5726.6926.0126.0825.672,717,400
05 Feb 202026.0726.3825.9126.3125.903,182,000
04 Feb 202025.6626.0325.5725.5825.182,833,300
03 Feb 202025.3525.7025.2025.2024.813,738,800
31 Jan 202026.0026.1425.1825.3024.9114,991,900
30 Jan 202025.0726.2424.4726.2125.808,693,700
29 Jan 202025.3125.4924.8424.8424.454,796,400
28 Jan 202024.9425.2324.8625.0924.704,314,300
27 Jan 202024.7724.8424.4824.6424.264,959,500
24 Jan 202025.7025.7425.0725.2624.872,299,000
23 Jan 202025.9125.9225.3225.6825.283,113,300
22 Jan 202025.6925.9925.6025.8625.463,102,600
21 Jan 202025.6025.7225.3825.5125.113,522,700
17 Jan 202025.8425.9325.5925.7425.342,722,600
16 Jan 202025.3325.7725.2525.7625.362,373,000
15 Jan 202025.1425.3725.0025.1224.732,190,400
14 Jan 202025.4625.5325.1425.2524.862,618,400
13 Jan 202025.0225.6224.9925.5125.113,554,400
10 Jan 202025.2525.3224.9625.0224.632,571,700
09 Jan 202025.6225.6525.0325.2024.814,126,500
08 Jan 202025.6225.7325.2325.4225.023,995,200
07 Jan 202025.9525.9525.2725.5625.164,474,800
*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