$51.68 -0.97 (%) Franklin Resources Inc. - NYSE

Jan. 30, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEN historical data

Date Open High Low Close Volume
1/29/201552.1152.7551.7652.652,384,692
1/28/201553.6553.6952.1552.171,942,547
1/27/201553.4753.7353.0453.271,693,950
1/26/201553.1554.2353.0454.181,567,596
1/23/201554.0354.1753.2753.311,674,219
1/22/201552.5354.4751.9854.223,242,008
1/21/201551.5352.2951.0852.072,137,351
1/20/201551.8852.0251.2351.581,853,390
1/16/201550.7851.8550.4951.802,115,502
1/15/201551.5751.9250.8950.992,019,552
1/14/201551.1951.6050.6651.492,460,121
1/13/201552.7653.5851.8952.252,413,588
1/12/201553.7153.7852.4352.781,741,169
1/9/201554.0654.1953.1553.872,120,253
1/8/201553.6554.0053.2553.993,303,235
1/7/201552.5853.4152.5853.291,853,174
1/6/201553.9253.9452.1952.603,468,087
1/5/201554.9255.1853.4753.652,452,525
1/2/201555.8555.9154.9555.491,220,535
12/31/201456.2356.4755.3355.371,033,323
12/30/201456.4556.4755.9756.02993,211
12/29/201456.5257.0756.3056.451,430,554
12/26/201457.2457.4457.1057.13851,804
12/24/201457.1957.3456.9656.99381,359
12/23/201456.9057.6456.8257.131,246,758
12/22/201456.8656.9856.4256.761,114,883
12/19/201456.4056.8656.1256.693,796,858
12/18/201455.3556.1055.0556.091,925,474
12/17/201453.5454.7253.2554.643,361,287
12/16/201452.9854.2852.2753.353,100,576
12/15/201454.3054.7053.2553.471,978,810
12/12/201455.8256.0953.9453.962,688,542
12/11/201456.6057.2856.2956.391,169,744
12/10/201457.8057.9556.3056.492,087,294
12/9/201457.8557.9957.2657.911,908,516
12/8/201458.4059.4358.1158.841,618,955
12/5/201458.0158.6157.8658.301,463,573
12/4/201457.9758.0057.2657.961,444,240
12/3/201457.5758.0957.3858.031,119,768
12/2/201457.2257.7356.8857.621,155,378
12/1/201456.8357.2756.3657.061,801,305
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center