Franklin Resources Inc (FRK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 0.869565217391 | 18.975 | 19.325 | 18.899999 | 1489 | 19.03715418 | DE |
| 4 | -1 | -4.96524329692 | 20.14 | 20.19 | 18.47 | 2447 | 19.30386666 | DE |
| 12 | -0.18 | -0.931677018634 | 19.32 | 22 | 17.684999 | 3205 | 20.1533631 | DE |
| 26 | -2.28 | -10.6442577031 | 21.42 | 22 | 17.184999 | 2838 | 19.31612994 | DE |
| 52 | -5.96 | -23.7450199203 | 25.1 | 27 | 17.184999 | 1714 | 19.79323286 | DE |
| 156 | -9.62 | -33.4492350487 | 28.76 | 28.76 | 17.184999 | 1003 | 20.25296519 | DE |
| 260 | -1.06 | -5.24752475248 | 20.2 | 32.25 | 17.184999 | 681 | 20.44315891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 19.25 | 0.05 | 0.26 | 19.2 | 19.25 | 18.96 | 996 |
| 1737667620 | 19.2 | 0.25 | 1.32 | 19.325 | 19.325 | 18.989999 | 829 |
| 1737581220 | 18.95 | -0.08 | -0.42 | 19.079999 | 19.079999 | 18.899999 | 1112 |
| 1737494820 | 19.03 | 0.03 | 0.16 | 18.915 | 19.149999 | 18.915 | 1415 |
| 1737408420 | 19 | -0.1 | -0.52 | 19.075 | 19.075 | 18.905 | 2850 |
| 1737149220 | 19.1 | 0.33 | 1.73 | 18.975 | 19.13 | 18.905 | 1240 |
| 1737062820 | 18.774999 | -0.21 | -1.08 | 19.005 | 19.149999 | 18.745 | 422 |
| 1736976420 | 18.98 | 0.15 | 0.80 | 18.934999 | 19.14 | 18.934999 | 2355 |
| 1736890020 | 18.829999 | 0.3 | 1.62 | 18.645 | 18.86 | 18.505 | 2754 |
| 1736803620 | 18.53 | -0.17 | -0.91 | 18.774999 | 18.825 | 18.47 | 2399 |
| 1736544420 | 18.7 | -0.46 | -2.38 | 19.23 | 19.23 | 18.62 | 2288 |
| 1736458020 | 19.155 | 0.04 | 0.18 | 19.295 | 19.309999 | 19.155 | 572 |
| 1736371620 | 19.12 | 0.02 | 0.08 | 19.045 | 19.305 | 18.98 | 691 |
| 1736285220 | 19.105 | -0.11 | -0.55 | 19.309999 | 19.585 | 18.934999 | 3237 |
| 1736198820 | 19.21 | -0.62 | -3.13 | 19.875 | 20.079999 | 19.21 | 2281 |
| 1735939620 | 19.829999 | 0.16 | 0.84 | 19.73 | 19.829999 | 19.45 | 3677 |
| 1735853220 | 19.665 | 0.07 | 0.38 | 19.704999 | 19.899999 | 19.5 | 9662 |
| 1735594020 | 19.59 | -0.31 | -1.56 | 19.605 | 19.96 | 19.515 | 1831 |
| 1735334820 | 19.899999 | 0.32 | 1.63 | 20.14 | 20.19 | 19.815 | 4424 |
| 1734989220 | 19.579999 | -0.2 | -0.99 | 19.795 | 19.885 | 19.505 | 10819 |
| 1734730020 | 19.774999 | 0.43 | 2.22 | 19.305 | 19.829999 | 19.005 | 902 |
| 1734643620 | 19.345 | -0.16 | -0.79 | 19.34 | 19.675 | 19.28 | 4004 |
| 1734557220 | 19.5 | -0.92 | -4.51 | 20.43 | 20.5 | 19.5 | 1879 |
| 1734470820 | 20.42 | -0.42 | -2.02 | 20.71 | 20.93 | 20.39 | 1278 |
| 1734384420 | 20.84 | -0.09 | -0.43 | 21.059999 | 21.32 | 20.8 | 2798 |
| 1734125220 | 20.93 | -0.34 | -1.60 | 21.17 | 21.5 | 20.79 | 7624 |
| 1734038820 | 21.27 | -0.33 | -1.53 | 21.29 | 21.6 | 21.2 | 617 |
| 1733952420 | 21.6 | 0.25 | 1.17 | 21.329999 | 21.6 | 21.28 | 2711 |
| 1733866020 | 21.35 | 0.14 | 0.66 | 21.02 | 21.35 | 20.93 | 228 |
| 1733779620 | 21.21 | 0.46 | 2.22 | 20.87 | 21.21 | 20.7 | 2380 |
| 1733520420 | 20.75 | -0.53 | -2.49 | 21.239999 | 21.27 | 20.7 | 2209 |
| 1733434020 | 21.28 | -0.24 | -1.12 | 21.66 | 21.66 | 21.28 | 2151 |
| 1733347620 | 21.52 | 0.23 | 1.08 | 21.32 | 22 | 21.32 | 975 |
| 1733261220 | 21.29 | -0.34 | -1.57 | 21.63 | 21.99 | 21.13 | 3851 |
| 1733174820 | 21.63 | 0.05 | 0.23 | 21.6 | 21.78 | 21.56 | 1994 |
| 1732915620 | 21.58 | 0.14 | 0.65 | 21.6 | 21.68 | 21.58 | 878 |
| 1732829220 | 21.44 | -0.01 | -0.05 | 21.58 | 21.68 | 21.44 | 2547 |
| 1732742820 | 21.45 | 0.29 | 1.37 | 21.149999 | 21.5 | 21.09 | 1231 |
| 1732656420 | 21.16 | -0.34 | -1.58 | 21.61 | 21.68 | 21.04 | 1899 |
| 1732570020 | 21.5 | 0.4 | 1.90 | 21.21 | 21.8 | 21.01 | 4347 |
| 1732310820 | 21.1 | 0.26 | 1.25 | 20.92 | 21.16 | 20.87 | 785 |
| 1732224420 | 20.84 | 0.37 | 1.81 | 20.42 | 20.88 | 20.42 | 6468 |
| 1732138020 | 20.47 | 0.01 | 0.05 | 20.399999 | 20.51 | 20.3 | 22561 |
| 1732051620 | 20.46 | -0.1 | -0.49 | 20.61 | 20.73 | 20.17 | 10547 |
| 1731965220 | 20.559999 | 0.14 | 0.69 | 20.649999 | 20.82 | 20.5 | 9926 |
| 1731705960 | 20.42 | -0.09 | -0.44 | 20.45 | 20.55 | 20.35 | 2286 |
| 1731619560 | 20.51 | 0.16 | 0.79 | 20.52 | 20.62 | 20.36 | 1143 |
| 1731533160 | 20.35 | 0.1 | 0.49 | 20.03 | 20.54 | 20.03 | 1305 |
| 1731446820 | 20.25 | 0.05 | 0.25 | 20.13 | 20.36 | 20.13 | 467 |
| 1731360420 | 20.2 | 0.65 | 3.30 | 19.51 | 20.32 | 19.51 | 1834 |
| 1731101220 | 19.555 | -0.4 | -1.98 | 20.12 | 20.12 | 19.555 | 506 |
| 1731014760 | 19.95 | -0.2 | -0.99 | 20.34 | 20.43 | 19.89 | 2710 |
| 1730928360 | 20.149999 | 1.08 | 5.66 | 19.725 | 20.55 | 19.2 | 4675 |
| 1730841960 | 19.07 | 0.41 | 2.22 | 18.67 | 19.149999 | 18.46 | 1118 |
| 1730755560 | 18.655 | -0.46 | -2.38 | 19.274999 | 19.68 | 17.684999 | 7446 |
| 1730496360 | 19.11 | 0.06 | 0.31 | 19.32 | 19.364999 | 19.059999 | 1163 |
| 1730409960 | 19.05 | -0.24 | -1.24 | 19.3 | 19.37 | 19 | 1651 |
| 1730323560 | 19.29 | 0 | 0.03 | 19.345 | 19.635 | 19.235 | 884 |
| 1730237160 | 19.285 | 0 | 0.00 | 19.375 | 19.375 | 19.2 | 2087 |
| 1730150760 | 19.285 | 0.43 | 2.31 | 18.905 | 19.315 | 18.905 | 1771 |
| 1729888020 | 18.85 | 0.13 | 0.69 | 18.85 | 19.215 | 18.765 | 6341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
