Franklin Resources Historical Data - BEN

BEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 25.74 -0.02 -0.08% 25.84 25.93 25.59 2,722,558
Jan 16 2020 25.76 0.64 2.55% 25.33 25.77 25.25 2,372,996
Jan 15 2020 25.12 -0.13 -0.51% 25.14 25.40 25.00 2,190,446
Jan 14 2020 25.25 -0.26 -1.02% 25.46 25.60 25.14 2,594,733
Jan 13 2020 25.51 0.45 1.78% 25.02 25.62 24.99 3,554,362
Jan 10 2020 25.0643 -0.14 -0.54% 25.25 25.32 24.96 2,571,671
Jan 09 2020 25.20 -0.22 -0.87% 25.62 25.65 25.03 4,126,532
Jan 08 2020 25.42 -0.14 -0.55% 25.62 25.73 25.23 3,996,140
Jan 07 2020 25.56 0.27 1.07% 25.95 25.95 25.27 4,474,825
Jan 06 2020 25.29 0.20 0.8% 24.91 25.29 24.725 3,265,342
Jan 03 2020 25.09 -0.52 -2.03% 25.23 25.44 24.87 3,735,686
Jan 02 2020 25.61 0.00 +0.00% 25.61 26.02 25.34 0
Jan 02 2020 25.61 -0.59 -2.25% 25.61 26.02 25.34 3,626,944
Jan 01 2020 26.20 0.00 +0.00% 25.69 26.20 25.67 0
Dec 31 2019 26.20 0.38 1.47% 25.69 26.20 25.67 3,028,548
Dec 30 2019 25.82 -0.43 -1.64% 26.21 26.50 25.7237 2,929,732
Dec 27 2019 26.25 -0.07 -0.27% 26.40 26.46 26.21 2,706,023
Dec 26 2019 26.32 0.00 +0.00% 26.21 26.36 26.165 0
Dec 26 2019 26.32 0.18 0.69% 26.21 26.36 26.165 2,095,614
Dec 25 2019 26.14 0.00 +0.00% 26.23 26.32 26.02 0
Dec 24 2019 26.14 -0.05 -0.19% 26.23 26.32 26.02 1,207,510
Dec 23 2019 26.19 0.39 1.51% 25.89 26.35 25.80 3,233,606
Dec 20 2019 25.80 -0.34 -1.3% 26.24 26.34 25.70 8,160,671
Dec 19 2019 26.14 0.04 0.15% 26.14 26.17 25.8601 3,915,195
Dec 18 2019 26.10 0.00 +0.00% 26.33 26.35 26.085 0
Dec 18 2019 26.10 -0.14 -0.53% 26.33 26.35 26.085 2,047,449
Dec 17 2019 26.24 0.07 0.27% 26.11 26.39 26.11 2,261,423
Dec 16 2019 26.17 0.18 0.69% 26.26 26.70 26.16 2,860,228
Dec 13 2019 25.99 -0.80 -2.99% 26.79 26.79 25.86 4,867,886
Dec 12 2019 26.79 0.86 3.32% 26.01 26.80 25.95 4,448,048
Dec 11 2019 25.93 0.09 0.35% 25.92 26.705 25.77 5,201,452
Dec 10 2019 25.84 -1.19 -4.38% 26.86 26.93 25.80 5,935,489
Dec 09 2019 27.025 0.02 0.09% 26.88 27.14 26.81 2,063,761
Dec 06 2019 27.00 0.00 +0.00% 26.83 27.19 26.80 0
Dec 06 2019 27.00 0.54 2.04% 26.83 27.19 26.80 3,007,274
Dec 05 2019 26.46 0.08 0.3% 26.62 26.70 26.415 2,405,554
Dec 04 2019 26.38 0.00 0.0% 26.45 26.88 26.38 2,185,324
Dec 03 2019 26.38 -0.60 -2.22% 26.58 26.605 26.06 3,467,062
Dec 02 2019 26.98 -0.51 -1.86% 27.57 27.79 26.95 3,471,490
Nov 29 2019 27.49 0.00 +0.00% 27.80 27.86 27.45 0
Nov 29 2019 27.49 -0.39 -1.4% 27.80 27.86 27.45 1,485,635
Nov 28 2019 27.88 0.00 +0.00% 27.58 27.99 27.56 0
Nov 27 2019 27.88 0.16 0.58% 27.58 27.99 27.56 3,475,995
Nov 26 2019 27.7192 0.00 +0.00% 27.88 27.95 27.55 0
Nov 26 2019 27.7192 -0.26 -0.93% 27.88 27.95 27.55 3,323,309
Nov 25 2019 27.98 0.66 2.42% 27.40 28.00 27.35 2,239,613
Nov 22 2019 27.32 0.07 0.26% 27.29 27.50 27.175 1,753,231
Nov 21 2019 27.25 -0.08 -0.29% 27.43 27.58 27.19 2,228,836
Nov 20 2019 27.33 -0.40 -1.44% 27.62 27.78 27.18 2,536,949
Nov 19 2019 27.73 0.00 0.0% 27.90 27.97 27.61 2,493,299
Nov 18 2019 27.73 0.00 0.0% 27.73 27.73 27.21 2,583,933
Nov 15 2019 27.73 0.50 1.84% 27.49 27.85 27.36 2,007,453
Nov 14 2019 27.23 -0.07 -0.26% 27.22 27.53 27.12 2,519,970
Nov 13 2019 27.30 -0.67 -2.4% 27.65 27.65 27.185 2,623,395
Nov 12 2019 27.97 0.01 0.04% 27.94 28.21 27.68 2,662,865
Nov 11 2019 27.96 -0.32 -1.13% 28.10 28.345 27.88 2,570,209
Nov 08 2019 28.28 -0.46 -1.6% 28.66 28.76 28.11 2,871,281
Nov 07 2019 28.74 0.18 0.63% 28.91 29.05 28.61 2,584,151
Nov 06 2019 28.56 -0.43 -1.48% 28.95 29.00 28.49 3,606,781
Nov 05 2019 28.99 0.00 +0.00% 28.83 29.27 28.72 0
Nov 05 2019 28.99 0.32 1.12% 28.83 29.27 28.72 3,974,598
Nov 04 2019 28.67 0.62 2.21% 28.33 28.71 28.27 2,315,615
Nov 01 2019 28.05 0.00 +0.00% 27.82 28.14 27.75 0
Nov 01 2019 28.05 0.50 1.81% 27.82 28.14 27.75 2,258,029
Oct 31 2019 27.55 0.00 +0.00% 27.92 28.07 27.37 0
Oct 31 2019 27.55 -0.52 -1.85% 27.92 28.07 27.37 8,247,126
Oct 30 2019 28.07 0.07 0.25% 27.96 28.19 27.64 2,231,935
Oct 29 2019 28.00 -0.41 -1.44% 28.19 28.47 28.00 3,249,760
Oct 28 2019 28.41 0.58 2.08% 28.07 28.59 28.04 2,745,236
Oct 25 2019 27.83 0.00 +0.00% 27.41 28.13 26.81 0
Oct 25 2019 27.83 -0.31 -1.1% 27.41 28.13 26.81 4,208,741
Oct 24 2019 28.14 0.26 0.93% 28.08 28.36 27.85 4,726,931
Oct 23 2019 27.88 0.80 2.95% 27.00 27.91 26.91 6,935,023
Oct 22 2019 27.08 0.00 +0.00% 27.43 27.815 26.98 0
Oct 22 2019 27.08 -0.35 -1.28% 27.43 27.815 26.98 4,767,638
Oct 21 2019 27.43 0.21 0.77% 27.49 27.77 27.25 2,630,444


Your Recent History
NYSE
BEN
Franklin R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.