$30.99 +0.50 (%) Franklin Resources Inc. - New York Stock Exchange, Inc.

Jun. 28, 2016 | 09:55 AM

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
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
5/3/201637.2437.3736.2736.802,616,429
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center