Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,854.96 +2,062.09 (+3.13%) CMC Crypto 200
1,374.96 +44.36 (+3.33%)
Franklin Resources, Inc. (BEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.00 | 24.10 | 22.97 | 23.08 | 23.08 | 6,473,078 |
| 25 Jul 2024 | 22.92 | 23.95 | 22.81 | 23.64 | 23.64 | 4,379,100 |
| 24 Jul 2024 | 23.29 | 23.39 | 22.84 | 22.88 | 22.88 | 3,350,600 |
| 23 Jul 2024 | 23.42 | 23.73 | 23.20 | 23.21 | 23.21 | 3,088,600 |
| 22 Jul 2024 | 23.54 | 23.61 | 23.12 | 23.54 | 23.54 | 5,083,300 |
| 19 Jul 2024 | 23.53 | 23.68 | 23.37 | 23.49 | 23.49 | 2,989,700 |
| 18 Jul 2024 | 23.64 | 24.37 | 23.57 | 23.60 | 23.60 | 2,748,700 |
| 17 Jul 2024 | 23.87 | 24.30 | 23.76 | 23.82 | 23.82 | 3,149,300 |
| 16 Jul 2024 | 23.27 | 24.01 | 23.22 | 23.97 | 23.97 | 2,641,900 |
| 15 Jul 2024 | 23.32 | 23.36 | 23.15 | 23.23 | 23.23 | 2,585,000 |
| 12 Jul 2024 | 23.30 | 23.36 | 23.00 | 23.20 | 23.20 | 3,330,600 |
| 11 Jul 2024 | 23.05 | 23.29 | 22.57 | 23.08 | 23.08 | 3,760,900 |
| 10 Jul 2024 | 22.13 | 22.49 | 22.06 | 22.45 | 22.45 | 3,162,600 |
| 09 Jul 2024 | 22.03 | 22.19 | 21.88 | 22.06 | 22.06 | 5,784,400 |
| 08 Jul 2024 | 22.17 | 22.30 | 22.04 | 22.14 | 22.14 | 3,207,100 |
| 05 Jul 2024 | 22.41 | 22.41 | 21.91 | 22.09 | 22.09 | 4,466,800 |
| 03 Jul 2024 | 22.37 | 22.66 | 22.22 | 22.44 | 22.44 | 1,828,100 |
| 02 Jul 2024 | 22.21 | 22.28 | 22.07 | 22.23 | 22.23 | 4,133,700 |
| 01 Jul 2024 | 22.38 | 22.52 | 22.08 | 22.13 | 22.13 | 3,763,300 |
| 28 Jun 2024 | 22.35 | 22.53 | 22.14 | 22.35 | 22.35 | 5,196,900 |
| 27 Jun 2024 | 22.69 | 22.75 | 22.50 | 22.53 | 22.53 | 2,804,400 |
| 26 Jun 2024 | 22.69 | 22.82 | 22.63 | 22.70 | 22.70 | 1,782,300 |
| 25 Jun 2024 | 23.07 | 23.11 | 22.73 | 22.85 | 22.85 | 2,056,600 |
| 24 Jun 2024 | 22.93 | 23.31 | 22.80 | 23.17 | 23.17 | 2,651,000 |
| 21 Jun 2024 | 22.60 | 22.92 | 22.41 | 22.83 | 22.83 | 6,393,800 |
| 20 Jun 2024 | 22.54 | 22.70 | 22.44 | 22.60 | 22.60 | 2,784,500 |
| 18 Jun 2024 | 22.16 | 22.43 | 22.10 | 22.40 | 22.40 | 3,730,300 |
| 17 Jun 2024 | 21.78 | 22.25 | 21.67 | 22.16 | 22.16 | 3,162,800 |
| 14 Jun 2024 | 21.75 | 21.84 | 21.57 | 21.83 | 21.83 | 3,330,800 |
| 13 Jun 2024 | 22.45 | 22.47 | 21.94 | 21.96 | 21.96 | 4,201,300 |
| 12 Jun 2024 | 23.11 | 23.51 | 22.45 | 22.58 | 22.58 | 5,667,900 |
| 11 Jun 2024 | 22.65 | 22.71 | 22.41 | 22.46 | 22.46 | 2,922,100 |
| 10 Jun 2024 | 22.76 | 22.96 | 22.71 | 22.85 | 22.85 | 2,361,400 |
| 07 Jun 2024 | 22.88 | 23.07 | 22.80 | 22.89 | 22.89 | 1,710,500 |
| 06 Jun 2024 | 23.29 | 23.49 | 23.13 | 23.22 | 23.22 | 3,394,200 |
| 05 Jun 2024 | 23.50 | 23.53 | 23.03 | 23.32 | 23.32 | 2,849,300 |
| 04 Jun 2024 | 23.23 | 23.67 | 23.23 | 23.45 | 23.45 | 3,780,800 |
| 03 Jun 2024 | 23.78 | 23.86 | 23.21 | 23.40 | 23.40 | 2,636,700 |
| 31 May 2024 | 23.11 | 23.63 | 23.10 | 23.60 | 23.60 | 5,772,600 |
| 30 May 2024 | 22.87 | 23.07 | 22.80 | 23.06 | 23.06 | 3,324,000 |
| 29 May 2024 | 22.75 | 22.80 | 22.63 | 22.74 | 22.74 | 3,415,500 |
| 28 May 2024 | 23.38 | 23.47 | 23.01 | 23.07 | 23.07 | 2,668,800 |
| 24 May 2024 | 23.30 | 23.36 | 23.15 | 23.33 | 23.33 | 2,491,000 |
| 23 May 2024 | 23.75 | 23.75 | 23.00 | 23.13 | 23.13 | 3,725,600 |
| 22 May 2024 | 23.73 | 24.01 | 23.65 | 23.76 | 23.76 | 2,978,900 |
| 21 May 2024 | 23.94 | 24.04 | 23.83 | 23.87 | 23.87 | 2,608,000 |
| 20 May 2024 | 24.21 | 24.29 | 23.87 | 23.94 | 23.94 | 3,197,700 |
| 17 May 2024 | 24.16 | 24.29 | 24.06 | 24.28 | 24.28 | 2,401,500 |
| 16 May 2024 | 24.41 | 24.55 | 24.15 | 24.16 | 24.16 | 3,156,000 |
| 15 May 2024 | 24.78 | 24.86 | 24.41 | 24.51 | 24.51 | 2,723,000 |
| 14 May 2024 | 24.12 | 24.48 | 24.12 | 24.42 | 24.42 | 2,928,700 |
| 13 May 2024 | 23.86 | 24.11 | 23.84 | 23.95 | 23.95 | 3,239,600 |
| 10 May 2024 | 24.14 | 24.18 | 23.64 | 23.74 | 23.74 | 3,856,700 |
| 09 May 2024 | 23.47 | 24.21 | 23.43 | 24.14 | 24.14 | 4,444,900 |
| 08 May 2024 | 23.10 | 23.49 | 23.03 | 23.48 | 23.48 | 5,095,800 |
| 07 May 2024 | 23.46 | 23.51 | 23.29 | 23.30 | 23.30 | 3,240,000 |
| 06 May 2024 | 23.59 | 23.69 | 23.32 | 23.42 | 23.42 | 5,717,900 |
| 03 May 2024 | 23.37 | 23.88 | 23.25 | 23.38 | 23.38 | 5,865,200 |
| 02 May 2024 | 23.00 | 23.09 | 22.81 | 22.97 | 22.97 | 4,712,800 |
| 01 May 2024 | 22.86 | 23.24 | 22.73 | 22.77 | 22.77 | 4,111,400 |
| 30 Apr 2024 | 22.99 | 23.22 | 22.83 | 22.84 | 22.84 | 8,588,800 |
| 29 Apr 2024 | 24.76 | 25.11 | 23.25 | 23.38 | 23.38 | 10,158,100 |
| 26 Apr 2024 | 25.14 | 25.30 | 24.89 | 24.99 | 24.99 | 7,536,000 |
| 25 Apr 2024 | 25.04 | 25.24 | 24.69 | 25.09 | 25.09 | 6,577,400 |
| 24 Apr 2024 | 25.12 | 25.47 | 24.98 | 25.35 | 25.35 | 7,187,000 |
| 23 Apr 2024 | 25.52 | 25.60 | 25.29 | 25.33 | 25.33 | 4,895,400 |
| 22 Apr 2024 | 25.37 | 25.69 | 25.20 | 25.58 | 25.58 | 4,328,600 |
| 19 Apr 2024 | 25.08 | 25.32 | 25.00 | 25.15 | 25.15 | 3,621,200 |
| 18 Apr 2024 | 24.94 | 25.17 | 24.76 | 25.02 | 25.02 | 4,018,900 |
| 17 Apr 2024 | 24.92 | 25.16 | 24.77 | 24.81 | 24.81 | 2,886,700 |
| 16 Apr 2024 | 24.78 | 24.92 | 24.40 | 24.71 | 24.71 | 5,064,200 |
| 15 Apr 2024 | 25.59 | 25.84 | 24.79 | 24.94 | 24.94 | 5,014,100 |
| 12 Apr 2024 | 26.04 | 26.16 | 25.26 | 25.41 | 25.41 | 4,734,000 |
| 11 Apr 2024 | 26.38 | 26.47 | 26.10 | 26.28 | 26.28 | 3,676,600 |
| 10 Apr 2024 | 26.85 | 27.06 | 26.15 | 26.30 | 26.30 | 3,512,500 |
| 09 Apr 2024 | 27.43 | 27.55 | 27.04 | 27.54 | 27.54 | 3,063,200 |
| 08 Apr 2024 | 27.29 | 27.50 | 27.14 | 27.26 | 27.26 | 2,527,500 |
| 05 Apr 2024 | 27.06 | 27.28 | 26.74 | 27.05 | 27.05 | 2,031,700 |
| 04 Apr 2024 | 27.88 | 28.08 | 27.12 | 27.20 | 27.20 | 2,553,500 |
| 03 Apr 2024 | 27.15 | 27.60 | 27.15 | 27.50 | 27.50 | 1,952,600 |
| 02 Apr 2024 | 27.40 | 27.43 | 27.10 | 27.28 | 27.28 | 1,717,800 |
| 01 Apr 2024 | 28.06 | 28.06 | 27.59 | 27.62 | 27.62 | 2,405,700 |
| 28 Mar 2024 | 27.69 | 28.15 | 27.64 | 28.11 | 28.11 | 3,102,100 |
| 27 Mar 2024 | 26.92 | 27.65 | 26.92 | 27.63 | 27.63 | 5,497,600 |
| 26 Mar 2024 | 27.50 | 27.57 | 27.02 | 27.03 | 27.03 | 2,813,200 |
| 25 Mar 2024 | 27.43 | 27.67 | 27.26 | 27.31 | 27.31 | 2,476,100 |
| 22 Mar 2024 | 27.89 | 27.97 | 27.33 | 27.37 | 27.37 | 2,300,200 |
| 21 Mar 2024 | 27.65 | 28.07 | 27.41 | 27.85 | 27.85 | 3,043,100 |
| 20 Mar 2024 | 26.89 | 27.57 | 26.85 | 27.35 | 27.35 | 3,863,600 |
| 19 Mar 2024 | 26.80 | 27.20 | 26.79 | 27.06 | 27.06 | 2,998,700 |
| 18 Mar 2024 | 26.90 | 26.98 | 26.55 | 26.86 | 26.86 | 2,888,600 |
| 15 Mar 2024 | 26.75 | 27.22 | 26.61 | 26.90 | 26.90 | 10,803,400 |
| 14 Mar 2024 | 27.72 | 27.76 | 26.88 | 27.04 | 27.04 | 3,773,500 |
| 13 Mar 2024 | 27.86 | 28.16 | 27.75 | 27.82 | 27.82 | 3,639,000 |
| 12 Mar 2024 | 28.41 | 28.61 | 27.60 | 27.85 | 27.85 | 3,634,400 |
| 11 Mar 2024 | 27.98 | 28.42 | 27.76 | 28.40 | 28.40 | 2,658,700 |
| 08 Mar 2024 | 28.12 | 28.42 | 28.04 | 28.05 | 28.05 | 2,438,400 |
| 07 Mar 2024 | 28.12 | 28.37 | 27.91 | 27.97 | 27.97 | 2,689,500 |
| 06 Mar 2024 | 28.00 | 28.11 | 27.57 | 27.85 | 27.85 | 2,021,300 |
| 05 Mar 2024 | 27.61 | 27.94 | 27.48 | 27.65 | 27.65 | 2,399,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.