$56.86 -0.18 (%) Franklin Resources Inc. - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEN historical data

Date Open High Low Close Volume
11/28/201457.2257.2256.7956.86660,835
11/26/201457.2457.2456.6857.04905,072
11/25/201457.0457.2756.6357.121,483,016
11/24/201457.2657.4556.8157.04952,282
11/21/201456.9457.1956.7756.991,255,186
11/20/201455.9756.8455.9656.561,195,667
11/19/201456.4156.5055.7956.421,081,455
11/18/201456.3056.6456.0556.38709,474
11/17/201456.3356.3755.9856.22780,941
11/14/201456.6956.8956.3456.38840,332
11/13/201457.0857.2656.5056.80810,057
11/12/201456.6957.0456.5456.97849,733
11/11/201456.6157.0556.5756.991,330,581
11/10/201456.9757.0556.4756.571,461,142
11/7/201456.3057.0356.0456.981,722,922
11/6/201456.0756.3555.8956.311,049,982
11/5/201455.9856.1955.7055.871,329,481
11/4/201455.4855.7755.1155.681,108,783
11/3/201455.5955.9455.2955.621,488,598
10/31/201455.4955.7855.2355.611,415,410
10/30/201454.1355.0054.1354.791,161,509
10/29/201454.5254.7153.9654.371,594,190
10/28/201454.1754.3953.7354.361,406,755
10/27/201452.9753.9552.4253.901,710,433
10/24/201452.7053.4952.4953.411,811,067
10/23/201452.7653.1852.3852.892,132,752
10/22/201452.9452.9752.0852.121,675,921
10/21/201452.3952.9952.2752.931,693,830
10/20/201451.4151.9451.1851.892,008,604
10/17/201451.5651.9751.1951.712,673,607
10/16/201449.3251.3049.3050.922,648,972
10/15/201449.8250.7849.1250.533,322,199
10/14/201450.5351.2050.5150.753,802,543
10/13/201450.8151.4450.2550.303,315,843
10/10/201451.3851.5650.5650.753,497,329
10/9/201453.8853.9451.4351.435,221,212
10/8/201453.4154.0052.6653.912,978,385
10/7/201454.0354.1353.2753.423,059,708
10/6/201455.0755.1254.2754.511,167,853
10/3/201454.8555.0454.5954.662,381,147
10/2/201454.0554.6953.7054.563,439,311
10/1/201454.5054.5353.7854.174,745,506
9/30/201454.9855.0754.4754.612,174,476
9/29/201454.2854.9354.0454.802,370,596
9/26/201454.6955.4354.5555.002,306,093
9/25/201455.1255.3154.1254.451,986,863
9/24/201454.8155.5154.6555.491,209,059
9/23/201454.9655.4454.6754.691,329,418
9/22/201455.7555.7954.9555.061,046,414
9/19/201456.8656.9855.6455.813,542,602
9/18/201456.1256.6956.1256.671,331,946
9/17/201455.7656.2655.6155.821,447,231
9/16/201455.2855.9054.9155.661,203,321
9/15/201455.4255.4455.1455.38973,701
9/12/201455.7856.0755.2855.451,408,326
9/11/201455.3555.8855.3555.781,324,274
9/10/201455.8756.2355.4255.601,507,860
9/9/201456.3256.3255.6855.821,578,486
9/8/201456.6056.7356.0856.421,398,563
9/5/201456.4456.8656.0356.831,316,879
9/4/201456.5357.2556.3156.511,233,985
9/3/201456.7757.1056.2556.491,118,549
9/2/201456.6956.8556.1956.601,560,429
8/29/201456.3956.7156.1556.521,002,503
8/28/201456.1856.2955.8756.20776,975
8/27/201456.6956.8756.3456.53864,654
8/26/201456.2556.8256.2256.621,061,035
8/25/201456.2456.6555.9956.37956,200
8/22/201456.0856.3155.6555.701,293,457
8/21/201455.7456.3455.6356.181,263,726
8/20/201455.2555.8955.1255.641,554,375
8/19/201455.2755.3855.0455.30981,200
8/18/201455.0855.5755.0255.261,174,129
8/15/201455.0555.0954.2154.792,597,486
8/14/201454.4654.8954.3354.851,014,075
8/13/201454.5354.7654.3554.391,162,272
8/12/201454.3754.7653.9254.301,524,045
8/11/201454.4454.7454.1754.451,042,851
8/8/201453.6254.3253.3854.271,314,560
8/7/201454.3954.6853.3953.511,254,082
8/6/201453.0854.4752.6554.211,989,666
8/5/201453.5554.1153.0053.173,049,735
8/4/201453.9654.1053.6553.972,119,696
8/1/201453.5254.5653.3453.662,279,571
7/31/201455.0255.2654.1454.153,621,914
7/30/201457.2557.2754.8156.073,026,569
7/29/201457.4157.8557.0157.101,183,615
7/28/201457.1957.6557.0857.411,343,379
7/25/201457.4057.5857.1057.23901,724
7/24/201458.0758.2057.6257.721,957,967
7/23/201457.9658.1757.7258.071,073,859
7/22/201457.5058.0257.4257.951,376,078
7/21/201457.0957.5456.8457.331,288,176
7/18/201456.9657.7656.8657.561,189,225
7/17/201457.3657.8356.6956.721,381,324
7/16/201457.6457.9557.3157.711,026,955
7/15/201457.0557.7557.0557.461,328,493
7/14/201457.6357.7157.1657.33881,170
7/11/201456.7257.3756.5957.091,345,032
7/10/201456.7057.1756.3556.801,366,421
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center