Franklin Resources Inc (FRK)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.929999 | 4.54322911578 | 20.47 | 21.399999 | 20.29 | 779 | 20.91493446 | DE |
| 4 | 0.149999 | 0.705877647059 | 21.25 | 21.88 | 20.25 | 838 | 20.94500705 | DE |
| 12 | -4.430001 | -17.1506039489 | 25.83 | 25.83 | 20.25 | 577 | 21.62171102 | DE |
| 26 | -5.800001 | -21.3235330882 | 27.2 | 27.3 | 20.25 | 496 | 23.41526097 | DE |
| 52 | -3.200001 | -13.0081341463 | 24.6 | 27.3 | 20.25 | 466 | 23.36570987 | DE |
| 156 | -5.640001 | -20.8579918639 | 27.04 | 32.25 | 20.25 | 366 | 23.83541428 | DE |
| 260 | -0.400001 | -1.83486697248 | 21.8 | 32.25 | 20.25 | 354 | 23.94243083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 21.2 | 0.03 | 0.14 | 21.18 | 21.2 | 21.03 | 1105 |
| 1718915160 | 21.17 | 0.26 | 1.24 | 20.98 | 21.19 | 20.98 | 440 |
| 1718828820 | 20.91 | 0.16 | 0.77 | 20.91 | 20.91 | 20.91 | 144 |
| 1718742360 | 20.75 | 0.42 | 2.07 | 20.61 | 20.809999 | 20.55 | 2054 |
| 1718656020 | 20.329999 | 0.08 | 0.40 | 20.47 | 20.47 | 20.29 | 150 |
| 1718396820 | 20.25 | -0.25 | -1.22 | 20.52 | 20.52 | 20.25 | 1262 |
| 1718310420 | 20.5 | -0.56 | -2.66 | 20.97 | 20.97 | 20.5 | 2590 |
| 1718224020 | 21.059999 | 0.16 | 0.77 | 20.97 | 21.059999 | 20.97 | 280 |
| 1718137620 | 20.899999 | -0.32 | -1.51 | 21.29 | 21.32 | 20.899999 | 2147 |
| 1718051220 | 21.22 | 0.05 | 0.24 | 21.2 | 21.3 | 21.2 | 609 |
| 1717792020 | 21.17 | -0.16 | -0.75 | 21.41 | 21.51 | 21.11 | 1255 |
| 1717705620 | 21.329999 | -0.08 | -0.37 | 21.46 | 21.46 | 21.329999 | 124 |
| 1717619220 | 21.41 | -0.14 | -0.65 | 21.53 | 21.65 | 21.329999 | 569 |
| 1717532820 | 21.55 | -0.27 | -1.24 | 21.45 | 21.55 | 21.43 | 743 |
| 1717446420 | 21.82 | 0.19 | 0.88 | 21.87 | 21.88 | 21.82 | 512 |
| 1717187220 | 21.63 | 0.37 | 1.74 | 21.32 | 21.63 | 21.32 | 274 |
| 1717100820 | 21.26 | 0.23 | 1.09 | 20.94 | 21.26 | 20.94 | 639 |
| 1717014420 | 21.03 | -0.22 | -1.04 | 21.11 | 21.11 | 21 | 665 |
| 1716928020 | 21.25 | -0.2 | -0.93 | 21.25 | 21.25 | 21.25 | 225 |
| 1716841620 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1716582420 | 21.45 | 0.1 | 0.47 | 21.46 | 21.6 | 21.36 | 1354 |
| 1716496020 | 21.35 | -0.77 | -3.48 | 22.05 | 22.05 | 21.35 | 570 |
| 1716409560 | 22.12 | 0 | 0.00 | 22.12 | 22.12 | 22.12 | 0 |
| 1716323160 | 22.12 | -0.03 | -0.14 | 22.1 | 22.12 | 22.06 | 527 |
| 1716236760 | 22.15 | -0.25 | -1.12 | 22.42 | 22.42 | 22.15 | 279 |
| 1715977620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1715891220 | 22.4 | -0.37 | -1.62 | 22.49 | 22.49 | 22.4 | 81 |
| 1715804820 | 22.77 | 0.18 | 0.80 | 22.68 | 22.77 | 22.62 | 166 |
| 1715718420 | 22.59 | 0.42 | 1.89 | 22.31 | 22.59 | 22.23 | 448 |
| 1715631960 | 22.17 | 0.07 | 0.32 | 22.16 | 22.27 | 22.1 | 888 |
| 1715372820 | 22.1 | 0.21 | 0.96 | 22.58 | 22.58 | 22.1 | 146 |
| 1715286420 | 21.89 | 0.07 | 0.32 | 21.79 | 21.89 | 21.79 | 12 |
| 1715200020 | 21.82 | 0.17 | 0.79 | 21.71 | 21.82 | 21.46 | 247 |
| 1715113620 | 21.65 | -0.14 | -0.64 | 21.85 | 21.92 | 21.65 | 884 |
| 1715027220 | 21.79 | 0.09 | 0.41 | 21.84 | 21.89 | 21.79 | 429 |
| 1714768020 | 21.7 | 0.21 | 0.98 | 21.67 | 21.7 | 21.65 | 257 |
| 1714681560 | 21.49 | -0.07 | -0.32 | 21.68 | 21.96 | 21.39 | 1631 |
| 1714508820 | 21.56 | -0.24 | -1.10 | 21.9 | 21.9 | 21.47 | 1526 |
| 1714422420 | 21.8 | -1.75 | -7.43 | 23.51 | 23.6 | 21.75 | 1383 |
| 1714163220 | 23.55 | 0.03 | 0.13 | 23.3 | 23.55 | 23.3 | 240 |
| 1714076820 | 23.52 | 0 | 0.00 | 23.52 | 23.52 | 23.52 | 0 |
| 1713990420 | 23.52 | -0.27 | -1.13 | 23.52 | 23.52 | 23.52 | 240 |
| 1713903960 | 23.79 | -0.05 | -0.21 | 24.03 | 24.03 | 23.79 | 21 |
| 1713817560 | 23.84 | 0.62 | 2.67 | 23.84 | 23.84 | 23.84 | 12 |
| 1713558420 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
| 1713472020 | 23.22 | -0.05 | -0.21 | 23.22 | 23.22 | 23.22 | 2 |
| 1713385620 | 23.27 | 0.07 | 0.30 | 23.39 | 23.53 | 23.27 | 335 |
| 1713299220 | 23.2 | -0.29 | -1.23 | 23.53 | 23.53 | 23.04 | 843 |
| 1713212820 | 23.49 | -0.53 | -2.21 | 23.99 | 24.25 | 23.49 | 184 |
| 1712953620 | 24.02 | -0.47 | -1.92 | 23.99 | 24.02 | 23.95 | 185 |
| 1712867220 | 24.49 | -0.21 | -0.85 | 24.43 | 24.49 | 24.43 | 550 |
| 1712780760 | 24.7 | -0.53 | -2.10 | 25.44 | 25.44 | 24.7 | 392 |
| 1712694360 | 25.23 | 0.04 | 0.16 | 25.23 | 25.23 | 25.23 | 100 |
| 1712607960 | 25.19 | -0.03 | -0.12 | 25.04 | 25.19 | 25.04 | 21 |
| 1712348820 | 25.22 | -0.23 | -0.90 | 25.26 | 25.26 | 25.22 | 385 |
| 1712262360 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 35 |
| 1712175960 | 25.45 | 0.19 | 0.75 | 25.45 | 25.45 | 25.45 | 102 |
| 1712089560 | 25.26 | -0.64 | -2.47 | 25.83 | 25.83 | 25.25 | 167 |
| 1711661160 | 25.9 | 0.7 | 2.78 | 25.6 | 25.9 | 25.6 | 151 |
| 1711574820 | 25.2 | 0 | 0.00 | 24.8 | 25.2 | 24.8 | 110 |
| 1711488360 | 25.2 | 0.2 | 0.80 | 25.2 | 25.3 | 25.2 | 327 |
| 1711401960 | 25 | -0.4 | -1.57 | 25.4 | 25.4 | 25 | 425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
