$37.74 +0.40 (%) Franklin Resources Inc. - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEN historical data

Date Open High Low Close Volume
5/2/201637.3737.8836.8937.743,697,314
4/29/201637.8637.9637.1137.344,244,947
4/28/201639.1639.2137.9938.154,728,646
4/27/201639.2039.8138.5439.654,507,956
4/26/201640.3040.3939.8540.182,723,417
4/25/201640.3740.6239.9640.151,971,710
4/22/201640.4740.9940.4440.671,856,902
4/21/201640.9641.2440.4240.541,722,515
4/20/201640.5741.1840.3440.983,276,346
4/19/201639.9740.5239.9340.404,764,204
4/18/201639.4239.8539.2139.652,479,232
4/15/201639.9540.0439.3539.512,133,877
4/14/201639.6640.2039.5939.882,890,920
4/13/201638.3239.6838.2239.584,034,972
4/12/201637.5238.3237.0537.976,782,425
4/11/201637.6138.0937.4237.434,069,352
4/8/201637.4137.7537.1237.243,795,161
4/7/201638.2138.2936.9837.203,243,800
4/6/201638.3238.8937.9938.483,170,677
4/5/201638.4938.8338.3238.452,297,215
4/4/201639.5739.5738.6938.801,667,109
4/1/201638.6639.5238.3339.462,553,983
3/31/201639.1139.3338.9439.052,565,616
3/30/201639.4739.9439.0339.142,888,121
3/29/201637.8639.1637.6339.103,283,301
3/28/201638.2538.4537.8238.331,848,478
3/24/201638.0638.1337.6838.092,872,440
3/23/201638.9639.1538.5438.572,794,238
3/22/201638.7439.2538.4439.052,141,302
3/21/201638.9439.3638.7739.052,226,615
3/18/201638.9739.4938.4339.095,038,910
3/17/201637.5739.3137.4338.773,922,807
3/16/201636.5837.7236.4637.573,436,128
3/15/201636.2037.4736.1936.833,533,859
3/14/201638.1738.3337.7638.092,652,539
3/11/201637.4338.4537.3238.363,157,756
3/10/201637.4837.7035.9736.764,387,587
3/9/201638.1038.3637.0937.414,197,416
3/8/201638.0638.3937.6738.001,994,042
3/7/201637.8838.5837.6538.451,987,408
3/4/201637.8138.8037.8138.473,835,576
3/3/201637.4138.2637.3437.883,297,341
3/2/201636.7837.3736.3837.353,222,266
3/1/201636.3736.9736.1736.923,088,428
2/29/201636.0536.6735.8335.853,416,624
2/26/201636.1336.6835.7436.153,697,830
2/25/201634.7735.8334.4635.734,113,490
2/24/201634.1934.9233.7334.762,963,848
2/23/201634.9835.3934.7034.943,893,055
2/22/201634.7635.2834.7135.013,030,230
2/19/201634.4334.5933.7834.083,214,217
2/18/201634.5334.8234.1834.663,564,446
2/17/201634.2834.6234.1234.263,462,018
2/16/201632.9734.0032.8633.854,159,826
2/12/201632.0832.7231.6032.325,505,595
2/11/201631.5432.0331.0031.454,846,527
2/10/201632.5033.4332.4332.453,547,158
2/9/201631.6432.6531.5932.094,843,596
2/8/201633.2233.2432.0232.466,520,803
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center