Mail

BEN - Franklin Resources, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	24.82	25.14	24.76	25.02	25.02	2,009,542
01 Jun 2023	24.06	24.52	23.96	24.42	24.42	3,305,600
31 May 2023	24.55	24.71	23.86	24.01	24.01	6,671,200
30 May 2023	24.72	24.88	24.53	24.71	24.71	2,520,900
26 May 2023	24.38	24.70	24.28	24.61	24.61	2,063,600
25 May 2023	24.03	24.32	23.95	24.26	24.26	2,432,800
24 May 2023	24.20	24.29	23.93	24.08	24.08	2,496,600
23 May 2023	24.45	24.82	24.35	24.37	24.37	2,583,300
22 May 2023	24.59	24.77	24.35	24.61	24.61	1,956,400
19 May 2023	24.82	24.82	24.19	24.49	24.49	2,353,100
18 May 2023	24.42	24.73	24.24	24.67	24.67	2,812,300
17 May 2023	24.21	24.58	23.98	24.46	24.46	2,111,100
16 May 2023	24.29	24.40	24.02	24.02	24.02	1,599,300
15 May 2023	24.54	24.65	24.40	24.51	24.51	2,057,000
12 May 2023	24.66	24.74	24.23	24.49	24.49	2,363,300
11 May 2023	24.94	24.94	24.24	24.52	24.52	3,873,500
10 May 2023	25.46	25.71	24.89	25.00	25.00	3,135,200
09 May 2023	25.04	25.26	24.93	25.12	25.12	2,027,300
08 May 2023	25.70	25.78	25.09	25.36	25.36	3,000,900
05 May 2023	25.48	25.69	25.37	25.54	25.54	2,766,800
04 May 2023	24.89	25.12	24.51	25.10	25.10	3,461,100
03 May 2023	25.17	25.70	25.04	25.14	25.14	3,025,700
02 May 2023	25.85	25.90	24.75	25.22	25.22	4,545,000
01 May 2023	28.25	28.50	25.97	26.13	26.13	5,360,800
28 Apr 2023	26.51	27.03	26.45	26.88	26.88	6,365,300
27 Apr 2023	26.39	26.65	26.18	26.62	26.62	2,369,600
26 Apr 2023	26.18	26.51	25.99	26.17	26.17	2,155,100
25 Apr 2023	26.74	26.79	26.23	26.24	26.24	2,429,100
24 Apr 2023	26.85	27.02	26.60	26.99	26.99	2,394,700
21 Apr 2023	26.87	26.97	26.56	26.69	26.69	2,528,100
20 Apr 2023	26.91	26.98	26.76	26.89	26.89	1,658,800
19 Apr 2023	26.81	27.20	26.73	27.13	27.13	3,116,500
18 Apr 2023	27.00	27.04	26.50	26.98	26.98	2,443,000
17 Apr 2023	26.58	26.85	26.45	26.85	26.85	1,982,400
14 Apr 2023	27.21	27.34	26.56	26.75	26.75	3,145,800
13 Apr 2023	26.46	26.99	26.38	26.92	26.92	2,593,800
12 Apr 2023	27.53	27.55	26.40	26.42	26.42	3,540,800
11 Apr 2023	26.79	27.39	26.75	27.16	27.16	2,548,400
10 Apr 2023	26.64	26.99	26.40	26.61	26.61	3,210,200
06 Apr 2023	26.58	26.81	26.50	26.60	26.60	2,673,900
05 Apr 2023	26.35	26.69	26.34	26.61	26.61	3,169,700
04 Apr 2023	27.05	27.07	26.46	26.67	26.67	2,895,300
03 Apr 2023	26.89	27.18	26.71	26.93	26.93	3,550,300
31 Mar 2023	26.51	26.99	26.45	26.94	26.94	2,742,900
30 Mar 2023	26.49	26.54	26.11	26.26	26.26	1,765,800
30 Mar 2023	0.3 Dividend
29 Mar 2023	26.70	26.77	26.35	26.53	26.23	2,205,600
28 Mar 2023	26.39	26.58	26.17	26.37	26.07	1,714,200
27 Mar 2023	26.75	26.86	26.18	26.44	26.14	2,984,600
24 Mar 2023	25.79	26.40	25.59	26.29	25.99	2,859,600
23 Mar 2023	26.47	26.85	25.96	26.19	25.89	2,708,900
22 Mar 2023	26.87	27.05	26.29	26.30	26.00	4,294,800
21 Mar 2023	27.00	27.14	26.81	26.94	26.64	3,115,000
20 Mar 2023	26.67	26.75	26.14	26.34	26.04	3,728,900
17 Mar 2023	26.64	26.67	26.11	26.27	25.97	19,038,800
16 Mar 2023	26.63	27.36	26.16	26.96	26.66	4,035,500
15 Mar 2023	26.65	27.11	26.34	26.90	26.60	5,423,400
14 Mar 2023	27.83	27.99	26.95	27.32	27.01	5,102,700
13 Mar 2023	26.56	27.75	26.10	27.05	26.74	8,662,600
10 Mar 2023	27.78	28.27	27.17	27.57	27.26	5,348,500
09 Mar 2023	28.61	28.83	27.77	27.83	27.52	3,275,000
08 Mar 2023	28.28	28.79	28.17	28.63	28.31	3,157,700
07 Mar 2023	29.19	29.33	28.19	28.25	27.93	3,526,300
06 Mar 2023	29.69	29.80	29.20	29.22	28.89	2,645,400
03 Mar 2023	29.32	29.62	29.01	29.59	29.26	1,955,700
02 Mar 2023	28.69	29.19	28.54	29.06	28.73	2,183,300
01 Mar 2023	29.32	29.44	28.62	29.10	28.77	3,463,900
28 Feb 2023	29.59	29.86	29.43	29.47	29.14	4,469,300
27 Feb 2023	29.78	29.90	29.46	29.47	29.14	2,403,100
24 Feb 2023	29.27	29.42	29.04	29.29	28.96	2,528,900
23 Feb 2023	30.06	30.23	29.33	29.76	29.42	1,947,400
22 Feb 2023	29.90	30.26	29.56	29.77	29.43	2,429,200
21 Feb 2023	30.80	30.95	29.72	29.90	29.56	2,693,800
17 Feb 2023	31.08	31.34	30.84	31.33	30.98	3,228,900
16 Feb 2023	31.19	31.60	30.95	31.20	30.85	2,028,100
15 Feb 2023	31.41	31.78	31.31	31.74	31.38	1,863,000
14 Feb 2023	31.58	31.93	31.18	31.71	31.35	2,453,800
13 Feb 2023	30.95	31.78	30.83	31.76	31.40	2,665,700
10 Feb 2023	30.67	30.99	30.26	30.92	30.57	5,565,200
09 Feb 2023	31.68	31.88	30.66	30.83	30.48	3,185,600
08 Feb 2023	31.87	32.13	31.41	31.50	31.14	2,653,100
07 Feb 2023	31.96	32.65	31.83	32.12	31.76	3,133,100
06 Feb 2023	32.88	32.88	32.02	32.12	31.76	3,190,700
03 Feb 2023	33.23	33.82	32.99	33.27	32.89	6,204,000
02 Feb 2023	32.50	34.37	32.42	33.82	33.44	6,114,000
01 Feb 2023	30.95	32.25	30.56	32.01	31.65	5,737,600
31 Jan 2023	31.11	31.43	30.70	31.20	30.85	16,785,100
30 Jan 2023	30.16	31.81	29.86	31.26	30.91	8,210,200
27 Jan 2023	30.25	30.77	29.93	30.72	30.37	5,954,600
26 Jan 2023	30.32	30.56	29.84	30.29	29.95	4,454,300
25 Jan 2023	29.43	30.22	29.01	30.19	29.85	3,785,500
24 Jan 2023	30.00	30.45	29.87	29.93	29.59	2,918,700
23 Jan 2023	30.06	30.60	29.97	30.35	30.01	3,124,800
20 Jan 2023	29.50	30.12	29.21	30.04	29.70	2,638,600
19 Jan 2023	29.44	29.50	29.05	29.34	29.01	3,688,400
18 Jan 2023	29.85	30.41	29.75	29.91	29.57	5,111,800
17 Jan 2023	30.05	30.16	29.72	29.78	29.44	2,423,300
13 Jan 2023	29.52	30.18	29.38	30.07	29.73	3,331,200
12 Jan 2023	29.66	30.05	29.20	29.83	29.49	4,433,800
11 Jan 2023	29.41	29.62	29.28	29.47	29.14	3,392,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...