$41.25 +0.63 (%) Franklin Resources Inc. - New York Stock Exchange, Inc.

Dec. 8, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEN historical data

Date Open High Low Close Volume
12/7/201639.8740.6639.7840.622,095,030
12/6/201639.8939.9839.3139.891,917,175
12/5/201639.5339.9639.3639.763,223,288
12/2/201639.4939.6939.1039.211,586,795
12/1/201639.4839.8639.2239.562,066,976
11/30/201639.2139.5038.9239.262,512,890
11/29/201638.7739.0638.5438.701,476,207
11/28/201639.0139.2838.5638.652,452,876
11/25/201639.3339.4339.1339.32758,626
11/23/201638.9839.4038.6739.272,703,094
11/22/201639.4939.5038.8339.162,040,353
11/21/201639.2239.4038.9239.311,553,038
11/18/201638.9739.1738.7038.891,756,757
11/17/201638.5039.1138.1738.843,436,540
11/16/201638.5038.9638.4338.502,691,084
11/15/201638.5038.9838.1838.914,749,247
11/14/201637.4738.9637.4438.726,056,381
11/11/201637.4537.8536.8837.226,812,249
11/10/201638.6740.6937.4337.8510,882,198
11/9/201634.7539.1934.7538.4914,048,195
11/8/201634.2934.4133.8734.253,210,452
11/7/201634.3434.6334.0934.433,819,796
11/4/201633.3934.4833.3433.803,155,305
11/3/201633.2433.5933.2233.452,467,737
11/2/201633.5333.6633.0233.182,815,963
11/1/201633.8934.1533.1533.703,158,371
10/31/201634.3234.3633.6333.664,064,427
10/28/201634.5434.8033.8734.193,469,439
10/27/201635.2235.2234.2834.434,041,227
10/26/201634.6935.5033.7935.106,173,221
10/25/201634.8135.1034.4934.824,253,812
10/24/201634.7834.9534.5534.731,986,244
10/21/201634.2434.6234.1534.482,186,774
10/20/201634.6934.9834.4434.582,377,525
10/19/201634.4234.9634.3534.842,632,755
10/18/201634.3834.4233.8834.232,245,930
10/17/201634.0834.1633.7933.821,845,170
10/14/201634.8434.8734.0934.092,411,301
10/13/201634.3234.5933.7734.402,805,123
10/12/201634.7635.1634.4834.752,297,521
10/11/201636.0036.0134.7534.784,078,953
10/10/201636.2136.5736.1636.381,882,306
10/7/201636.2036.2635.6735.922,015,714
10/6/201636.6336.8336.1436.202,461,047
10/5/201636.0236.8735.9536.762,987,207
10/4/201636.3636.4235.7035.772,729,968
10/3/201635.5436.9635.5236.284,804,276
9/30/201635.0935.7734.8235.573,100,154
9/29/201634.9935.3434.4334.742,993,400
9/28/201634.5934.9734.3734.941,765,668
9/27/201634.3734.7334.2534.621,513,038
9/26/201634.8135.1234.4134.502,214,905
9/23/201635.8336.0535.1935.192,595,843
9/22/201636.0236.8735.8736.062,118,442
9/21/201634.9935.7534.9835.693,118,839
9/20/201635.6935.6934.9934.992,039,652
9/19/201635.4235.7835.2035.232,308,926
9/16/201635.4235.4634.8635.104,952,378
9/15/201635.1535.8835.0535.751,669,308
9/14/201635.2935.6234.9635.192,198,741
9/13/201635.7835.8935.1535.223,025,527
9/12/201635.3036.5335.2136.433,314,562
9/9/201636.4836.5735.5835.583,129,017
9/8/201636.3836.8336.1836.682,078,917
9/7/201636.0836.4936.0436.471,853,135
9/6/201636.1336.2335.7736.122,096,887
9/2/201635.8636.3635.8636.151,709,895
9/1/201636.6236.7735.6435.862,972,825
8/31/201636.5936.7936.0836.503,387,065
8/30/201636.3236.6936.2436.492,211,848
8/29/201636.2536.5136.1536.301,621,617
8/26/201636.2136.5636.0036.162,846,228
8/25/201636.1236.2335.9436.021,781,698
8/24/201636.9036.9036.1736.212,773,196
8/23/201636.8336.9936.7636.872,591,807
8/22/201636.7036.8136.4336.502,572,230
8/19/201636.3736.9336.3336.823,174,032
8/18/201636.1836.6036.1736.601,935,530
8/17/201636.0436.3835.8936.252,244,058
8/16/201635.8136.2335.7136.052,718,687
8/15/201635.7336.0235.7335.971,780,951
8/12/201635.4035.5935.2535.532,283,133
8/11/201635.7835.9235.5435.651,387,791
8/10/201635.8635.9535.5035.561,564,429
8/9/201636.3336.3635.7335.763,208,807
8/8/201636.5236.9236.3636.433,031,531
8/5/201635.8236.4735.7436.432,980,296
8/4/201635.7335.8035.2535.383,149,346
8/3/201635.0935.7735.0835.642,985,467
8/2/201635.8336.1634.8335.073,920,544
8/1/201636.1736.5735.9036.034,552,133
7/29/201634.9136.2434.6036.195,839,242
7/28/201634.9636.1234.8435.024,134,360
7/27/201634.6035.1134.4134.853,879,092
7/26/201634.6834.7734.1434.592,837,082
7/25/201635.1035.2234.6134.662,656,520
7/22/201635.0435.2334.9035.171,244,260
7/21/201635.0435.3734.9535.011,478,283
7/20/201634.8735.1834.3435.123,778,753
7/19/201634.7634.9434.5234.582,076,242
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center