Franklin Resources Historical Data - BEN

BEN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 18.87 -0.04 -0.21% 18.64 19.09 18.4694 7,243,082
May 28 2020 18.91 -0.44 -2.27% 19.51 19.52 18.825 3,703,374
May 27 2020 19.35 0.39 2.06% 19.84 19.84 19.17 3,693,026
May 26 2020 18.96 1.07 5.98% 18.65 19.235 18.52 3,653,479
May 25 2020 17.89 0.00 +0.00% 18.03 18.16 17.50 0
May 22 2020 17.89 -0.07 -0.39% 18.03 18.16 17.50 2,795,595
May 21 2020 17.96 -0.24 -1.32% 18.13 18.38 17.93 2,140,300
May 20 2020 18.20 0.27 1.51% 18.23 18.55 18.11 2,882,840
May 19 2020 17.93 -0.41 -2.24% 18.25 18.41 17.85 3,688,566
May 18 2020 18.34 0.58 3.27% 18.63 18.95 18.26 5,859,745
May 15 2020 17.76 -0.27 -1.5% 17.59 17.82 17.36 9,860,663
May 14 2020 18.03 0.70 4.04% 16.98 18.075 16.41 5,156,915
May 13 2020 17.33 -0.61 -3.4% 17.81 18.50 17.09 5,766,876
May 12 2020 17.94 -1.63 -8.33% 19.47 19.66 17.94 3,815,414
May 11 2020 19.57 0.37 1.93% 18.93 19.66 18.78 4,096,193
May 08 2020 19.20 1.06 5.84% 18.37 19.25 18.36 3,150,827
May 07 2020 18.14 0.40 2.25% 18.06 18.63 18.01 2,450,910
May 06 2020 17.74 -0.40 -2.22% 18.12 18.37 17.375 3,434,598
May 05 2020 18.1422 -0.19 -1.02% 18.56 18.79 17.90 3,599,418
May 04 2020 18.33 0.30 1.66% 17.77 18.38 17.47 4,716,453
May 01 2020 18.03 -0.81 -4.3% 18.13 18.23 17.28 5,324,320
Apr 30 2020 18.84 0.35 1.89% 18.49 19.35 17.78 14,449,702
Apr 29 2020 18.49 1.09 6.26% 18.00 18.55 17.55 6,927,564
Apr 28 2020 17.40 0.56 3.33% 17.33 17.74 16.96 4,401,027
Apr 27 2020 16.84 0.92 5.78% 16.11 17.015 15.91 4,818,283
Apr 24 2020 15.92 0.06 0.38% 16.01 16.20 15.71 5,640,737
Apr 23 2020 15.86 -0.27 -1.67% 16.16 16.59 15.705 4,032,171
Apr 22 2020 16.13 0.15 0.94% 16.32 16.44 16.00 3,436,468
Apr 21 2020 15.98 -0.30 -1.84% 15.87 16.215 15.76 3,562,734
Apr 20 2020 16.28 -0.04 -0.22% 16.07 16.58 15.83 4,003,428
Apr 17 2020 16.316 0.82 5.26% 16.10 16.46 15.78 4,683,996
Apr 16 2020 15.50 0.19 1.24% 15.43 15.70 14.91 3,625,121
Apr 15 2020 15.31 -1.01 -6.19% 15.85 16.00 15.205 3,863,106
Apr 14 2020 16.32 0.23 1.43% 16.60 16.88 16.09 4,558,243
Apr 13 2020 16.09 -0.72 -4.28% 16.85 17.00 15.90 4,650,248
Apr 10 2020 16.81 0.00 +0.00% 17.26 17.74 16.6131 0
Apr 09 2020 16.81 -0.38 -2.21% 17.26 17.74 16.6131 5,304,150
Apr 08 2020 17.19 0.55 3.31% 16.82 17.46 16.175 4,899,183
Apr 07 2020 16.64 -0.11 -0.66% 17.42 17.71 16.575 4,030,007
Apr 06 2020 16.75 1.14 7.3% 16.24 17.00 16.10 4,393,258
Apr 03 2020 15.61 -0.45 -2.8% 16.06 16.50 15.33 3,689,671
Apr 02 2020 16.06 0.20 1.26% 15.83 16.75 15.76 5,109,461
Apr 01 2020 15.86 -0.83 -4.97% 16.06 16.50 15.65 4,366,484
Mar 31 2020 16.69 -1.07 -6.02% 17.54 17.84 16.57 3,800,322
Mar 30 2020 17.76 0.41 2.36% 17.20 17.90 16.86 4,314,404
Mar 27 2020 17.35 -0.87 -4.77% 17.78 18.30 17.08 4,513,926
Mar 26 2020 18.22 1.43 8.52% 16.90 18.27 16.55 5,624,862
Mar 25 2020 16.79 0.23 1.39% 16.65 17.905 15.88 5,599,980
Mar 24 2020 16.56 1.26 8.24% 16.15 16.91 15.61 6,294,193
Mar 23 2020 15.30 -1.60 -9.47% 16.83 17.15 15.29 7,235,041
Mar 20 2020 16.90 -2.53 -13.02% 19.43 19.43 16.705 9,275,992
Mar 19 2020 19.43 -0.37 -1.87% 19.38 21.43 19.17 8,062,676
Mar 18 2020 19.80 -0.36 -1.79% 18.85 22.04 18.50 10,335,387
Mar 17 2020 20.16 2.40 13.51% 18.18 20.16 17.67 7,109,819
Mar 16 2020 17.76 -0.33 -1.82% 15.70 18.31 15.30 7,453,149
Mar 13 2020 18.09 1.33 7.94% 17.80 18.49 16.80 7,056,578
Mar 12 2020 16.76 -2.04 -10.85% 17.39 18.00 16.25 6,351,502
Mar 11 2020 18.80 -1.35 -6.7% 19.56 19.72 18.305 6,889,775
Mar 10 2020 20.15 0.64 3.28% 20.47 20.68 18.72 6,392,525
Mar 09 2020 19.51 -2.14 -9.88% 19.72 20.67 19.48 7,532,942
Mar 06 2020 21.65 -1.77 -7.56% 21.28 22.49 21.14 7,709,519
Mar 05 2020 23.42 0.00 0.0% 23.42 23.42 23.42 0
Mar 04 2020 23.42 0.03 0.13% 23.53 23.67 22.915 8,520,310
Mar 03 2020 23.39 0.04 0.17% 23.20 24.00 22.955 15,144,077


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.