$49.21 -0.12 (%) Franklin Resources Inc. - NYSE

Jul. 2, 2015 | 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
7/2/201549.3249.5048.9049.211,386,780
7/1/201549.9649.9648.9649.331,692,301
6/30/201549.4649.6148.6949.032,420,393
6/29/201549.8149.8648.8748.891,971,206
6/26/201550.3550.5950.1650.485,572,898
6/25/201550.6650.7450.1550.312,067,058
6/24/201550.8951.0850.5450.621,559,579
6/23/201551.3751.4551.0851.161,415,009
6/22/201551.9451.9451.2251.321,839,260
6/19/201551.1851.4450.9951.444,836,702
6/18/201551.0551.5550.9351.351,899,524
6/17/201550.5751.1150.3850.802,569,508
6/16/201549.7550.3949.6750.332,571,122
6/15/201549.5349.9849.3449.741,752,693
6/12/201550.2050.2849.8250.051,658,304
6/11/201550.4450.5550.2350.431,756,895
6/10/201549.9950.4049.7750.271,852,414
6/9/201550.0050.1249.5849.662,103,885
6/8/201549.7150.5149.4049.872,530,962
6/5/201550.5550.7150.1250.421,873,262
6/4/201550.6551.0250.1950.282,188,933
6/3/201551.0451.2650.7751.121,196,771
6/2/201550.8051.0250.5850.801,548,884
6/1/201551.1151.2150.4850.911,346,949
5/29/201551.6851.7350.9050.911,678,210
5/28/201551.3351.6151.2351.581,047,995
5/27/201551.2051.6450.9451.551,072,550
5/26/201551.3051.4450.7950.951,672,905
5/22/201551.5551.7351.4951.52699,791
5/21/201551.5651.7851.5051.71848,945
5/20/201551.8251.8951.4651.69903,852
5/19/201552.1052.2351.4751.681,267,901
5/18/201551.7752.1751.7752.101,003,232
5/15/201552.0552.1751.6351.791,453,018
5/14/201551.8852.1851.7152.141,259,907
5/13/201551.5851.8451.4251.561,248,977
5/12/201551.5951.7450.9351.541,708,064
5/11/201552.2752.4951.8151.842,130,384
5/8/201552.3452.4852.0752.291,476,642
5/7/201551.8352.0051.6651.751,765,498
5/6/201552.4752.4851.6151.841,708,083
5/5/201552.2552.6552.1152.201,646,567
5/4/201552.4252.5552.3052.412,305,067
5/1/201551.9552.2051.7352.142,589,981
4/30/201551.8552.1251.4951.563,217,381
4/29/201551.7152.2651.6352.022,381,228
4/28/201551.8252.1751.6152.121,954,956
4/27/201552.0052.3551.7951.931,607,932
4/24/201551.8952.0651.5651.79946,131
4/23/201551.4552.0451.2551.881,468,508
4/22/201551.3451.5550.9151.481,395,307
4/21/201551.5051.6351.1151.281,347,094
4/20/201551.4551.8351.1751.231,820,612
4/17/201552.1552.1651.0451.182,214,413
4/16/201552.5052.7652.0452.631,238,305
4/15/201552.3452.6352.2952.492,004,050
4/14/201552.0252.3851.6752.261,284,105
4/13/201551.7352.3651.7051.911,295,981
4/10/201552.0152.0151.5651.731,562,772
4/9/201551.7652.2751.4752.141,740,862
4/8/201551.4951.9151.3751.801,180,781
4/7/201551.5152.0151.4651.501,342,857
4/6/201551.1051.7451.0351.572,873,064
4/2/201551.2551.8151.1851.591,468,902
4/1/201551.2851.6750.9451.362,246,376
3/31/201551.2851.6551.2251.321,925,206
3/30/201551.5151.8851.3951.771,859,126
3/27/201551.3351.4850.8951.081,643,858
3/26/201551.3952.2651.2451.752,122,450
3/25/201552.8552.8851.6851.701,143,684
3/24/201553.5653.6952.7852.791,077,257
3/23/201553.4954.0453.4653.701,539,938
3/20/201552.7553.6852.6353.357,521,731
3/19/201553.0353.0952.2952.661,864,332
3/18/201552.5553.5551.8053.303,529,215
3/17/201552.8253.0852.3352.691,892,844
3/16/201553.0053.5252.8853.402,087,958
3/13/201553.0053.0551.8452.522,591,524
3/12/201552.1953.1552.1953.121,960,717
3/11/201551.6252.0651.5351.801,553,699
3/10/201552.6252.6251.5651.582,591,625
3/9/201553.2053.4352.9753.302,038,737
3/6/201553.9354.8553.0053.052,487,258
3/5/201553.4354.1353.1954.071,582,510
3/4/201553.5053.6153.0553.331,326,562
3/3/201554.0954.4453.5253.841,246,908
3/2/201553.7654.4353.6354.401,132,089
2/27/201554.6754.7253.8153.831,647,254
2/26/201554.2154.6454.1254.521,631,222
2/25/201553.8954.4653.8754.232,860,883
2/24/201553.9754.2553.7853.843,683,277
2/23/201554.0854.0853.7353.941,432,400
2/20/201553.5754.2253.2954.162,102,490
2/19/201553.6754.0253.4553.861,493,283
2/18/201553.9054.1753.5453.771,150,762
2/17/201553.8754.1853.6954.111,257,871
2/13/201553.8054.1653.6153.911,285,036
2/12/201553.6753.8353.3853.681,153,474
2/11/201553.4853.5953.0253.401,140,808
2/10/201553.4053.7352.8453.541,701,080
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!