$35.19 -0.87 (%) Franklin Resources Inc. - New York Stock Exchange, Inc.

Sep. 23, 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
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
7/18/201634.8435.0434.6534.991,738,347
7/15/201634.6835.0134.3734.692,152,108
7/14/201635.2435.3534.4634.643,371,292
7/13/201634.8835.0134.2134.472,663,744
7/12/201634.3835.0634.3634.843,052,083
7/11/201634.0334.3133.6033.952,480,708
7/8/201632.9434.0132.9433.983,337,370
7/7/201632.5033.0732.3132.603,317,886
7/6/201631.8932.5531.5932.532,986,794
7/5/201632.6032.6632.0232.302,459,534
7/1/201633.3733.8432.8933.072,843,832
6/30/201632.5133.3932.2633.374,878,245
6/29/201631.4232.4931.2532.484,994,751
6/28/201631.0331.2230.5931.026,799,013
6/27/201631.6431.7730.5630.674,511,056
6/24/201632.2433.0332.0132.055,237,571
6/23/201634.3534.5834.1234.582,051,129
6/22/201633.8034.0433.6333.744,293,963
6/21/201633.8234.0033.5833.811,895,985
6/20/201633.9834.4033.7433.763,755,111
6/17/201633.1033.5133.0133.353,796,207
6/16/201632.6733.1332.2033.053,027,912
6/15/201633.2433.6833.0233.053,928,869
6/14/201633.1233.4632.8132.913,748,387
6/13/201633.5433.8133.2233.273,554,831
6/10/201633.9133.9333.5533.793,803,457
6/9/201635.1235.2034.1734.424,774,153
6/8/201635.4435.7135.1735.251,745,558
6/7/201635.8235.9435.4535.453,221,172
6/6/201635.6436.2535.4835.803,433,563
6/3/201635.4235.7334.9935.593,194,341
6/2/201635.9636.0335.4435.785,612,083
6/1/201636.9537.0636.5236.823,583,405
5/31/201637.5637.6437.0737.353,576,219
5/27/201637.0537.4037.0537.361,768,489
5/26/201637.4537.6237.0037.031,997,755
5/25/201636.7437.5836.7437.493,896,576
5/24/201635.9236.6835.8736.572,407,642
5/23/201635.4535.8535.4035.673,101,283
5/20/201635.4635.9035.4235.561,796,889
5/19/201635.2735.4434.7835.213,699,936
5/18/201634.9635.7734.8835.614,553,792
5/17/201635.1735.6434.9435.073,035,450
5/16/201635.1535.5535.0535.252,033,090
5/13/201635.8136.3034.9435.043,796,800
5/12/201635.9336.2535.5335.845,272,980
5/11/201636.3136.4435.6535.675,034,433
5/10/201636.2236.5936.0336.541,854,699
5/9/201636.0136.2135.8435.953,312,592
5/6/201635.4936.1735.3836.102,253,436
5/5/201636.0936.3735.7035.832,633,012
5/4/201636.3736.7735.8036.032,550,112
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center