$32.46 -1.25 (%) Franklin Resources Inc. - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEN historical data

Date Open High Low Close Volume
2/5/201633.5534.2233.4233.713,813,715
2/4/201632.2933.8932.0233.795,184,119
2/3/201632.7233.3731.1732.766,164,161
2/2/201633.0933.0932.2032.247,069,124
2/1/201634.2534.3333.2033.695,591,474
1/29/201633.7034.6633.5134.665,328,799
1/28/201633.8234.1133.1133.313,656,123
1/27/201633.2634.2132.9233.214,325,197
1/26/201632.6733.4132.5533.373,871,546
1/25/201633.7934.0032.4932.534,352,169
1/22/201633.9734.5033.7234.044,569,583
1/21/201632.9834.3432.8233.214,213,838
1/20/201632.3833.3431.8732.916,159,535
1/19/201633.1733.5432.5733.055,794,786
1/15/201632.3432.8131.9732.615,297,667
1/14/201633.0933.5632.3933.375,260,287
1/13/201634.2134.3832.9432.985,367,081
1/12/201633.6234.5133.3734.005,371,355
1/11/201633.6634.0032.9633.505,795,625
1/8/201634.2134.4933.5433.655,394,338
1/7/201634.3634.9633.9034.075,317,888
1/6/201635.4535.6534.9535.202,744,307
1/5/201636.2836.4335.7036.123,384,468
1/4/201635.6436.2135.4136.184,389,263
12/31/201536.7837.2636.6936.822,025,868
12/30/201537.1937.5536.9937.032,354,193
12/29/201537.1537.5437.0737.402,414,331
12/28/201536.7836.9736.6036.923,014,832
12/24/201537.1737.5636.8036.971,452,738
12/23/201536.1137.5036.0137.365,261,957
12/22/201535.1135.9434.9335.826,051,514
12/21/201535.3435.5334.9335.244,329,950
12/18/201535.2235.2834.7935.0010,233,307
12/17/201536.2236.3935.0835.454,842,520
12/16/201535.9736.2335.2936.163,786,836
12/15/201535.5536.2235.5235.604,626,401
12/14/201536.0636.2634.6235.129,247,265
12/11/201537.7737.8935.9236.188,029,128
12/10/201538.5139.0438.3638.472,699,909
12/9/201539.1539.6638.4138.513,830,877
12/8/201539.9040.0939.2339.324,305,942
12/7/201541.0941.2240.6140.822,585,977
12/4/201540.5241.2440.3941.143,208,272
12/3/201541.1841.2240.2540.422,810,928
12/2/201541.8341.8840.8741.032,273,891
12/1/201542.1042.2341.4941.832,896,776
11/30/201541.6842.0041.6141.922,774,207
11/27/201541.8041.9141.3441.58788,052
11/25/201541.3841.9341.3041.812,072,132
11/24/201540.7341.5540.1141.292,708,406
11/23/201541.3941.6641.1341.192,895,017
11/20/201541.7142.0041.1741.341,984,023
11/19/201541.4741.6941.3741.582,132,779
11/18/201540.6041.5039.8541.422,605,764
11/17/201540.5640.8040.0940.423,035,698
11/16/201539.5140.5139.3940.502,292,577
11/13/201540.3140.6339.6139.622,820,036
11/12/201540.4440.8240.3240.413,047,868
11/11/201541.0841.0940.7240.842,827,588
11/10/201540.6040.8640.3340.802,627,394
11/9/201540.7940.8540.4240.653,802,469
11/6/201541.7642.0340.7040.864,957,406
11/5/201541.1541.6441.0441.573,006,407
11/4/201541.5441.5941.0641.131,489,191
11/3/201540.9841.5340.9741.402,185,029
11/2/201540.8541.3740.6841.153,781,028
10/30/201540.1740.8340.0140.765,739,614
10/29/201539.9340.3039.5940.113,781,982
10/28/201539.3340.0939.1939.974,906,994
10/27/201539.8439.9939.2739.373,380,787
10/26/201540.1940.3239.9440.082,889,831
10/23/201540.1440.3039.4240.185,140,294
10/22/201538.2040.5938.1239.787,159,558
10/21/201538.2538.3737.8837.945,310,443
10/20/201538.0438.2938.0238.184,357,179
10/19/201538.2738.4038.0738.153,656,922
10/16/201537.9138.6737.7438.475,645,018
10/15/201537.6337.8737.3837.814,382,191
10/14/201537.5037.9937.3837.474,142,969
10/13/201537.7538.3037.4337.504,144,418
10/12/201538.8138.9337.9138.032,626,217
10/9/201538.4739.2738.4238.855,055,980
10/8/201538.9039.0238.4938.893,464,459
10/7/201538.9239.6638.7339.025,032,882
10/6/201538.5238.7838.3438.722,486,508
10/5/201538.0938.9838.0138.673,567,282
10/2/201536.1137.8136.1037.764,050,596
10/1/201537.0937.4636.6937.084,310,692
9/30/201536.9137.3236.6237.263,748,228
9/29/201536.7137.0336.1536.364,176,289
9/28/201536.9037.1136.4336.704,436,311
9/25/201537.6238.4437.1937.362,743,497
9/24/201537.0937.3936.8137.273,161,642
9/23/201538.1038.2037.4637.543,037,682
9/22/201538.0238.1137.6438.013,966,791
9/21/201538.8238.8638.3138.653,237,658
9/18/201538.7539.1638.4038.516,373,107
9/17/201539.6440.1139.2939.535,302,587
9/16/201539.5339.6839.3039.593,855,587
9/15/201539.2339.6239.1139.453,385,063
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center