Canada markets closed

Franklin Resources, Inc. (BEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.15+0.13 (+0.52%)
At close: 04:00PM EDT
25.30 +0.15 (+0.60%)
After hours: 08:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202425.0825.3225.0025.1525.153,621,200
Apr 18, 202424.9425.1724.7625.0225.024,018,900
Apr 17, 202424.9225.1624.7724.8124.812,886,700
Apr 16, 202424.7824.9224.4024.7124.715,064,200
Apr 15, 202425.5925.8424.7924.9424.945,014,100
Apr 12, 202426.0426.1625.2625.4125.414,734,000
Apr 11, 202426.3826.4726.1026.2826.283,676,600
Apr 10, 202426.8527.0626.1526.3026.303,512,500
Apr 09, 202427.4327.5527.0427.5427.543,063,200
Apr 08, 202427.2927.5027.1427.2627.262,527,500
Apr 05, 202427.0627.2826.7427.0527.052,031,700
Apr 04, 202427.8828.0827.1227.2027.202,553,500
Apr 03, 202427.1527.6027.1527.5027.501,952,600
Apr 02, 202427.4027.4327.1027.2827.281,717,800
Apr 01, 202428.0628.0627.5927.6227.622,405,700
Mar 28, 202427.6928.1527.6428.1128.113,102,100
Mar 27, 202426.9227.6526.9227.6327.635,497,600
Mar 27, 20240.31 Dividend
Mar 26, 202427.5027.5727.0227.0326.722,813,200
Mar 25, 202427.4327.6727.2627.3127.002,476,100
Mar 22, 202427.8927.9727.3327.3727.062,300,200
Mar 21, 202427.6528.0727.4127.8527.533,043,100
Mar 20, 202426.8927.5726.8527.3527.043,863,600
Mar 19, 202426.8027.2026.7927.0626.752,998,700
Mar 18, 202426.9026.9826.5526.8626.552,888,600
Mar 15, 202426.7527.2226.6126.9026.5910,803,400
Mar 14, 202427.7227.7626.8827.0426.733,773,500
Mar 13, 202427.8628.1627.7527.8227.503,639,000
Mar 12, 202428.4128.6127.6027.8527.533,634,400
Mar 11, 202427.9828.4227.7628.4028.072,658,700
Mar 08, 202428.1228.4228.0428.0527.732,438,400
Mar 07, 202428.1228.3727.9127.9727.652,689,500
Mar 06, 202428.0028.1127.5727.8527.532,021,300
Mar 05, 202427.6127.9427.4827.6527.332,399,800
Mar 04, 202427.5228.1227.5027.7327.412,006,100
Mar 01, 202427.4127.5627.1527.4227.112,760,900
Feb 29, 202427.2627.6127.1527.4527.143,868,900
Feb 28, 202426.8627.2726.8427.0126.702,518,400
Feb 27, 202426.8027.1426.7627.0926.782,285,800
Feb 26, 202426.8427.1226.5526.7326.422,539,600
Feb 23, 202427.1527.3226.9927.0126.702,319,000
Feb 22, 202427.2227.3427.0327.1226.811,793,400
Feb 21, 202426.9427.0926.7927.0626.751,626,300
Feb 20, 202426.9227.3226.8227.1026.792,395,500
Feb 16, 202427.0727.4026.9227.2726.962,635,700
Feb 15, 202426.9927.4426.9227.3727.062,825,700
Feb 14, 202426.6626.8926.4526.7726.463,265,500
Feb 13, 202427.3027.3326.0726.3126.015,787,200
Feb 12, 202427.1128.5127.1028.1127.794,671,400
Feb 09, 202426.8727.1326.5827.1026.792,687,800
Feb 08, 202426.7726.9326.4826.8326.522,301,400
Feb 07, 202426.6826.9126.2226.7226.412,646,100
Feb 06, 202426.2526.6326.2526.6326.322,423,400
Feb 05, 202426.5726.6126.2026.3326.033,257,800
Feb 02, 202426.6427.1126.4926.9126.602,737,800
Feb 01, 202426.7527.0526.2427.0526.743,641,700
Jan 31, 202426.9127.3326.6026.6326.325,663,400
Jan 30, 202427.2627.3726.9327.1326.824,879,700
Jan 29, 202428.1228.1326.8027.5127.199,094,300
Jan 26, 202427.5227.6327.3427.5927.275,037,000
Jan 25, 202427.1327.5026.8927.4827.164,183,100
Jan 24, 202427.5827.5826.8726.8826.574,063,200
Jan 23, 202428.4228.4327.2027.2526.945,172,300
Jan 22, 202428.0928.4528.0028.3328.013,644,400
Jan 19, 202427.6027.9427.2727.9327.613,397,400
Jan 18, 202427.5627.5626.9627.4627.152,407,500
Jan 17, 202427.3527.7327.1927.3727.062,914,400
Jan 16, 202428.1128.1127.6127.8427.523,981,200
Jan 12, 202428.9429.1328.2528.4028.073,449,600
Jan 11, 202428.8129.0528.4528.8028.475,964,800
Jan 10, 202429.2029.4028.9729.0828.753,491,500
Jan 09, 202429.1029.4129.0429.1228.793,211,200
Jan 08, 202428.9829.3328.6929.3328.992,775,300
Jan 05, 202428.2729.0928.2028.8828.553,083,000
Jan 04, 202428.2628.7928.2028.4728.142,725,500
Jan 03, 202429.0029.0028.2628.2727.953,577,900
Jan 02, 202429.2129.4129.0029.2928.953,657,700
Jan 02, 20240.31 Dividend
Dec 29, 202329.9230.1029.6829.7929.142,031,900
Dec 28, 202330.0330.2129.9830.0629.411,407,000
Dec 27, 202330.1730.3229.9130.1829.521,454,500
Dec 26, 202329.7430.0929.6030.0829.431,791,900
Dec 22, 202329.6529.9929.5829.7029.051,877,600
Dec 21, 202329.4929.6029.1529.5528.912,710,000
Dec 20, 202329.5529.9529.2129.2228.582,865,500
Dec 19, 202329.2929.8329.2629.7229.072,839,300
Dec 18, 202329.4229.5129.0929.2228.583,809,700
Dec 15, 202329.2129.7429.0929.3928.757,366,800
Dec 14, 202328.3229.6428.1629.3728.736,193,200
Dec 13, 202326.7427.8726.4527.6327.035,930,600
Dec 12, 202325.5626.5825.5126.5425.964,097,300
Dec 11, 202325.4425.6925.3525.4924.942,290,400
Dec 08, 202325.6125.8025.4625.5725.012,294,400
Dec 07, 202325.4825.7625.3325.6825.121,951,900
Dec 06, 202325.4425.9025.4425.4724.922,277,000
Dec 05, 202325.4525.5025.1925.3024.752,448,200
Dec 04, 202325.4125.8925.3825.6725.112,415,100
Dec 01, 202324.6725.6424.6525.6325.073,176,900
Nov 30, 202324.7225.0324.5824.8024.263,461,800
Nov 29, 202324.2024.7124.0924.5924.064,454,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...