Singapore markets open in 5 hours 48 minutes

Franklin Resources, Inc. (BEN)

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