Franklin Resources Inc (F1RA34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.17 | 4.88519398258 | 126.3 | 132.47 | 126.3 | 1 | 129.385 | DR |
| 4 | 6.11 | 4.8353909465 | 126.36 | 132.47 | 126.3 | 1 | 128.37666667 | DR |
| 12 | 4.03 | 3.13765182186 | 128.44 | 139.99 | 117.72 | 10 | 121.13746377 | DR |
| 26 | -2.35 | -1.74306482718 | 134.82 | 140 | 117.72 | 8 | 126.51596774 | DR |
| 52 | -8.51 | -6.03631720811 | 140.98 | 144.9 | 113.08 | 36 | 122.5893347 | DR |
| 156 | -16.53 | -11.0939597315 | 149 | 204.7 | 113.08 | 268 | 148.03266685 | DR |
| 260 | 34.88 | 35.7413669433 | 97.59 | 204.7 | 79.64 | 358 | 136.60357821 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 132.47 | 6.17 | 4.89 | 132.47 | 132.47 | 132.47 | 1 |
| 1721251800 | 126.3 | 0 | 0.00 | 126.3 | 126.3 | 126.3 | 0 |
| 1721165400 | 126.3 | 0 | 0.00 | 126.3 | 126.3 | 126.3 | 0 |
| 1721079000 | 126.3 | 0 | 0.00 | 126.3 | 126.3 | 126.3 | 0 |
| 1720819800 | 126.3 | -0.06 | -0.05 | 126.3 | 126.3 | 126.3 | 1 |
| 1720733400 | 126.36 | 6.24 | 5.19 | 126.36 | 126.36 | 126.36 | 1 |
| 1720647000 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1720560600 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1720474200 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1720215000 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1720128600 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1720042200 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1719955800 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1719869400 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1719610200 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1719523800 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1719437400 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1719351000 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1719264600 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1719005400 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1718919000 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1718832600 | 120.12 | 0 | 0.00 | 120.12 | 120.12 | 120.12 | 0 |
| 1718746200 | 120.12 | -0.38 | -0.32 | 120.84 | 120.84 | 120.12 | 5 |
| 1718659800 | 120.5 | -3.44 | -2.78 | 117.72 | 120.5 | 117.72 | 101 |
| 1718400600 | 123.94 | 0 | 0.00 | 123.94 | 123.94 | 123.94 | 0 |
| 1718314200 | 123.94 | 0 | 0.00 | 123.94 | 123.94 | 123.94 | 0 |
| 1718227800 | 123.94 | 1.18 | 0.96 | 124.95 | 127 | 123.94 | 3 |
| 1718141400 | 122.76 | 0 | 0.00 | 122.76 | 122.76 | 122.76 | 0 |
| 1718055000 | 122.76 | 0 | 0.00 | 122.76 | 122.76 | 122.76 | 0 |
| 1717795800 | 122.76 | 0 | 0.00 | 122.76 | 122.76 | 122.76 | 0 |
| 1717709400 | 122.76 | -2.24 | -1.79 | 122.76 | 122.76 | 122.76 | 1 |
| 1717623000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1717536600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1717450200 | 125 | 6.4 | 5.40 | 123.36 | 125 | 123.36 | 2 |
| 1717190940 | 118.6 | 0 | 0.00 | 118.6 | 118.6 | 118.6 | 0 |
| 1717018140 | 118.6 | -5.48 | -4.42 | 118.1 | 118.6 | 118 | 7 |
| 1716931800 | 124.08 | 0 | 0.00 | 124.08 | 124.08 | 124.08 | 0 |
| 1716845400 | 124.08 | 0 | 0.00 | 124.08 | 124.08 | 124.08 | 0 |
| 1716586200 | 124.08 | 0 | 0.00 | 124.08 | 124.08 | 124.08 | 0 |
| 1716499800 | 124.08 | 0 | 0.00 | 124.08 | 124.08 | 124.08 | 0 |
| 1716413400 | 124.08 | 0 | 0.00 | 124.08 | 124.08 | 124.08 | 0 |
| 1716327000 | 124.08 | 0 | 0.00 | 124.08 | 124.08 | 124.08 | 0 |
| 1716240600 | 124.08 | 0.36 | 0.29 | 124.08 | 124.08 | 124.08 | 1 |
| 1715981400 | 123.72 | -0.78 | -0.63 | 124.2 | 124.2 | 123.72 | 3 |
| 1715895000 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 0 |
| 1715808600 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 0 |
| 1715722200 | 124.5 | 5.58 | 4.69 | 139.99 | 139.99 | 124.5 | 8 |
| 1715635800 | 118.92 | 0 | 0.00 | 118.92 | 118.92 | 118.92 | 0 |
| 1715376600 | 118.92 | 0 | 0.00 | 118.92 | 118.92 | 118.92 | 0 |
| 1715290200 | 118.92 | 0 | 0.00 | 118.92 | 118.92 | 118.92 | 0 |
| 1715203800 | 118.92 | -9.52 | -7.41 | 118.45 | 118.92 | 118.45 | 2 |
| 1715117400 | 128.44 | 0 | 0.00 | 128.44 | 128.44 | 128.44 | 0 |
| 1715031000 | 128.44 | 0 | 0.00 | 128.44 | 128.44 | 128.44 | 0 |
| 1714771800 | 128.44 | 0 | 0.00 | 128.44 | 128.44 | 128.44 | 0 |
| 1714685400 | 128.44 | 0 | 0.00 | 128.44 | 128.44 | 128.44 | 0 |
| 1714512600 | 128.44 | 0 | 0.00 | 128.44 | 128.44 | 128.44 | 0 |
| 1714426200 | 128.44 | 0 | 0.00 | 128.44 | 128.44 | 128.44 | 0 |
| 1714167000 | 128.44 | -1.56 | -1.20 | 128.44 | 128.44 | 128.44 | 2 |
| 1714050000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1713963600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1713877200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1713790800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1713531600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
