$41.24 +0.19 (%) Franklin Resources Inc. - NYSE

Aug. 28, 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
8/28/201540.7941.2540.5541.243,994,048
8/27/201540.3041.0840.1641.054,922,352
8/26/201539.8840.1038.7639.996,650,436
8/25/201540.9441.0338.7938.8510,311,848
8/24/201539.0141.1838.2539.419,177,890
8/21/201541.6442.2540.9540.987,409,390
8/20/201542.9243.1342.0442.064,846,086
8/19/201543.5843.6942.9443.274,074,504
8/18/201543.7443.9443.6343.892,845,051
8/17/201543.5743.8643.3343.762,304,221
8/14/201543.5143.6243.3143.622,592,627
8/13/201543.9144.0243.5243.572,539,268
8/12/201543.4744.0042.8843.984,162,811
8/11/201544.4744.4743.7443.952,786,911
8/10/201544.6144.9444.5544.933,513,603
8/7/201544.6844.7644.0444.332,687,992
8/6/201545.2045.2544.6144.712,587,952
8/5/201545.6345.7145.1545.192,695,874
8/4/201545.4745.5045.0345.212,798,789
8/3/201545.4645.7245.1245.453,739,597
7/31/201546.3046.3445.5145.554,240,881
7/30/201546.3546.4845.9046.163,102,399
7/29/201546.2046.7745.9246.513,100,683
7/28/201546.9047.0346.3946.522,818,249
7/27/201546.0246.4545.9046.413,046,412
7/24/201547.3947.4846.3046.404,761,966
7/23/201548.6748.7247.4247.593,598,312
7/22/201548.8348.9848.4348.492,215,241
7/21/201549.0149.2548.6648.911,093,401
7/20/201549.4649.5849.0049.081,472,547
7/17/201549.5349.5648.8649.411,085,446
7/16/201549.4349.6449.3949.631,206,560
7/15/201548.8949.2948.5749.041,763,645
7/14/201548.9849.0548.7148.881,792,960
7/13/201549.1749.2948.9749.081,756,003
7/10/201549.3249.3248.6248.781,990,324
7/9/201549.0849.0848.1648.362,161,408
7/8/201548.4548.6747.9147.972,124,142
7/7/201548.8249.0647.9648.961,977,185
7/6/201548.4949.0447.5948.841,586,579
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
  • Showing 1-100 of 1,259 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!