Franklin Resources, Inc. (BEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 20.30 | 20.82 | 20.27 | 20.39 | 20.39 | 3,622,200 |
| 17 Sept 2024 | 20.25 | 20.49 | 20.21 | 20.35 | 20.35 | 3,609,100 |
| 16 Sept 2024 | 20.00 | 20.25 | 19.84 | 20.11 | 20.11 | 2,834,900 |
| 13 Sept 2024 | 19.82 | 20.05 | 19.79 | 19.90 | 19.90 | 4,376,800 |
| 12 Sept 2024 | 19.69 | 19.82 | 19.11 | 19.67 | 19.67 | 3,828,500 |
| 11 Sept 2024 | 19.34 | 19.45 | 18.95 | 19.44 | 19.44 | 3,145,900 |
| 10 Sept 2024 | 19.57 | 19.57 | 19.08 | 19.50 | 19.50 | 3,463,200 |
| 09 Sept 2024 | 19.25 | 19.75 | 19.25 | 19.55 | 19.55 | 4,709,300 |
| 06 Sept 2024 | 19.47 | 19.54 | 19.05 | 19.13 | 19.13 | 4,615,900 |
| 05 Sept 2024 | 19.90 | 20.03 | 19.30 | 19.49 | 19.49 | 4,535,400 |
| 04 Sept 2024 | 20.10 | 20.19 | 19.67 | 19.84 | 19.84 | 5,755,500 |
| 03 Sept 2024 | 20.10 | 20.55 | 20.10 | 20.18 | 20.18 | 6,186,200 |
| 30 Aug 2024 | 20.16 | 20.31 | 19.88 | 20.24 | 20.24 | 5,400,600 |
| 29 Aug 2024 | 19.62 | 19.98 | 19.50 | 19.97 | 19.97 | 5,736,400 |
| 28 Aug 2024 | 20.33 | 20.34 | 19.54 | 19.61 | 19.61 | 8,386,500 |
| 27 Aug 2024 | 20.69 | 20.72 | 20.33 | 20.34 | 20.34 | 5,908,900 |
| 26 Aug 2024 | 21.03 | 21.14 | 20.52 | 20.74 | 20.74 | 5,758,000 |
| 23 Aug 2024 | 20.75 | 21.27 | 20.69 | 20.94 | 20.94 | 6,321,300 |
| 22 Aug 2024 | 20.01 | 20.71 | 19.99 | 20.68 | 20.68 | 8,884,800 |
| 21 Aug 2024 | 22.65 | 22.65 | 19.61 | 19.78 | 19.78 | 24,063,000 |
| 20 Aug 2024 | 22.65 | 22.80 | 22.56 | 22.62 | 22.62 | 3,516,900 |
| 19 Aug 2024 | 22.79 | 22.84 | 22.59 | 22.73 | 22.73 | 2,336,700 |
| 16 Aug 2024 | 22.39 | 22.76 | 22.38 | 22.76 | 22.76 | 3,197,700 |
| 15 Aug 2024 | 22.31 | 22.56 | 22.29 | 22.43 | 22.43 | 2,391,900 |
| 14 Aug 2024 | 22.00 | 22.08 | 21.82 | 22.02 | 22.02 | 2,210,900 |
| 13 Aug 2024 | 21.87 | 21.96 | 21.65 | 21.87 | 21.87 | 2,680,800 |
| 12 Aug 2024 | 22.20 | 22.23 | 21.46 | 21.51 | 21.51 | 2,425,300 |
| 09 Aug 2024 | 21.94 | 22.19 | 21.74 | 22.16 | 22.16 | 2,979,500 |
| 08 Aug 2024 | 21.60 | 22.02 | 21.60 | 21.94 | 21.94 | 2,294,100 |
| 07 Aug 2024 | 22.15 | 22.26 | 21.41 | 21.44 | 21.44 | 4,072,300 |
| 06 Aug 2024 | 21.45 | 22.10 | 21.36 | 21.79 | 21.79 | 3,857,000 |
| 05 Aug 2024 | 21.22 | 21.58 | 20.92 | 21.46 | 21.46 | 6,351,700 |
| 02 Aug 2024 | 21.92 | 22.03 | 21.46 | 21.88 | 21.88 | 4,108,200 |
| 01 Aug 2024 | 22.98 | 23.15 | 22.22 | 22.24 | 22.24 | 4,566,300 |
| 31 July 2024 | 22.84 | 23.15 | 22.57 | 22.87 | 22.87 | 8,542,700 |
| 30 July 2024 | 22.71 | 22.92 | 22.49 | 22.81 | 22.81 | 4,568,300 |
| 29 July 2024 | 22.99 | 23.08 | 22.33 | 22.58 | 22.58 | 4,257,000 |
| 26 July 2024 | 24.00 | 24.10 | 22.97 | 23.08 | 23.08 | 6,473,100 |
| 25 July 2024 | 22.92 | 23.95 | 22.81 | 23.64 | 23.64 | 4,379,100 |
| 24 July 2024 | 23.29 | 23.39 | 22.84 | 22.88 | 22.88 | 3,350,600 |
| 23 July 2024 | 23.42 | 23.73 | 23.20 | 23.21 | 23.21 | 3,088,600 |
| 22 July 2024 | 23.54 | 23.61 | 23.12 | 23.54 | 23.54 | 5,083,300 |
| 19 July 2024 | 23.53 | 23.68 | 23.37 | 23.49 | 23.49 | 2,989,700 |
| 18 July 2024 | 23.64 | 24.37 | 23.57 | 23.60 | 23.60 | 2,748,700 |
| 17 July 2024 | 23.87 | 24.30 | 23.76 | 23.82 | 23.82 | 3,149,300 |
| 16 July 2024 | 23.27 | 24.01 | 23.22 | 23.97 | 23.97 | 2,641,900 |
| 15 July 2024 | 23.32 | 23.36 | 23.15 | 23.23 | 23.23 | 2,585,000 |
| 12 July 2024 | 23.30 | 23.36 | 23.00 | 23.20 | 23.20 | 3,330,600 |
| 11 July 2024 | 23.05 | 23.29 | 22.57 | 23.08 | 23.08 | 3,760,900 |
| 10 July 2024 | 22.13 | 22.49 | 22.06 | 22.45 | 22.45 | 3,162,600 |
| 09 July 2024 | 22.03 | 22.19 | 21.88 | 22.06 | 22.06 | 5,784,400 |
| 08 July 2024 | 22.17 | 22.30 | 22.04 | 22.14 | 22.14 | 3,207,100 |
| 05 July 2024 | 22.41 | 22.41 | 21.91 | 22.09 | 22.09 | 4,466,800 |
| 03 July 2024 | 22.37 | 22.66 | 22.22 | 22.44 | 22.44 | 1,828,100 |
| 02 July 2024 | 22.21 | 22.28 | 22.07 | 22.23 | 22.23 | 4,133,700 |
| 01 July 2024 | 22.38 | 22.52 | 22.08 | 22.13 | 22.13 | 3,763,300 |
| 28 June 2024 | 22.35 | 22.53 | 22.14 | 22.35 | 22.35 | 5,196,900 |
| 28 June 2024 | 0.31 Dividend | |||||
| 27 June 2024 | 22.69 | 22.75 | 22.50 | 22.53 | 22.22 | 2,804,400 |
| 26 June 2024 | 22.69 | 22.82 | 22.63 | 22.70 | 22.39 | 1,782,300 |
| 25 June 2024 | 23.07 | 23.11 | 22.73 | 22.85 | 22.54 | 2,056,600 |
| 24 June 2024 | 22.93 | 23.31 | 22.80 | 23.17 | 22.85 | 2,651,000 |
| 21 June 2024 | 22.60 | 22.92 | 22.41 | 22.83 | 22.52 | 6,393,800 |
| 20 June 2024 | 22.54 | 22.70 | 22.44 | 22.60 | 22.29 | 2,784,500 |
| 18 June 2024 | 22.16 | 22.43 | 22.10 | 22.40 | 22.09 | 3,730,300 |
| 17 June 2024 | 21.78 | 22.25 | 21.67 | 22.16 | 21.86 | 3,162,800 |
| 14 June 2024 | 21.75 | 21.84 | 21.57 | 21.83 | 21.53 | 3,330,800 |
| 13 June 2024 | 22.45 | 22.47 | 21.94 | 21.96 | 21.66 | 4,201,300 |
| 12 June 2024 | 23.11 | 23.51 | 22.45 | 22.58 | 22.27 | 5,667,900 |
| 11 June 2024 | 22.65 | 22.71 | 22.41 | 22.46 | 22.15 | 2,922,100 |
| 10 June 2024 | 22.76 | 22.96 | 22.71 | 22.85 | 22.54 | 2,361,400 |
| 07 June 2024 | 22.88 | 23.07 | 22.80 | 22.89 | 22.58 | 1,710,500 |
| 06 June 2024 | 23.29 | 23.49 | 23.13 | 23.22 | 22.90 | 3,394,200 |
| 05 June 2024 | 23.50 | 23.53 | 23.03 | 23.32 | 23.00 | 2,849,300 |
| 04 June 2024 | 23.23 | 23.67 | 23.23 | 23.45 | 23.13 | 3,780,800 |
| 03 June 2024 | 23.78 | 23.86 | 23.21 | 23.40 | 23.08 | 2,636,700 |
| 31 May 2024 | 23.11 | 23.63 | 23.10 | 23.60 | 23.28 | 5,772,600 |
| 30 May 2024 | 22.87 | 23.07 | 22.80 | 23.06 | 22.74 | 3,324,000 |
| 29 May 2024 | 22.75 | 22.80 | 22.63 | 22.74 | 22.43 | 3,415,500 |
| 28 May 2024 | 23.38 | 23.47 | 23.01 | 23.07 | 22.75 | 2,668,800 |
| 24 May 2024 | 23.30 | 23.36 | 23.15 | 23.33 | 23.01 | 2,491,000 |
| 23 May 2024 | 23.75 | 23.75 | 23.00 | 23.13 | 22.81 | 3,725,600 |
| 22 May 2024 | 23.73 | 24.01 | 23.65 | 23.76 | 23.43 | 2,978,900 |
| 21 May 2024 | 23.94 | 24.04 | 23.83 | 23.87 | 23.54 | 2,608,000 |
| 20 May 2024 | 24.21 | 24.29 | 23.87 | 23.94 | 23.61 | 3,197,700 |
| 17 May 2024 | 24.16 | 24.29 | 24.06 | 24.28 | 23.95 | 2,401,500 |
| 16 May 2024 | 24.41 | 24.55 | 24.15 | 24.16 | 23.83 | 3,156,000 |
| 15 May 2024 | 24.78 | 24.86 | 24.41 | 24.51 | 24.17 | 2,723,000 |
| 14 May 2024 | 24.12 | 24.48 | 24.12 | 24.42 | 24.08 | 2,928,700 |
| 13 May 2024 | 23.86 | 24.11 | 23.84 | 23.95 | 23.62 | 3,239,600 |
| 10 May 2024 | 24.14 | 24.18 | 23.64 | 23.74 | 23.41 | 3,856,700 |
| 09 May 2024 | 23.47 | 24.21 | 23.43 | 24.14 | 23.81 | 4,444,900 |
| 08 May 2024 | 23.10 | 23.49 | 23.03 | 23.48 | 23.16 | 5,095,800 |
| 07 May 2024 | 23.46 | 23.51 | 23.29 | 23.30 | 22.98 | 3,240,000 |
| 06 May 2024 | 23.59 | 23.69 | 23.32 | 23.42 | 23.10 | 5,717,900 |
| 03 May 2024 | 23.37 | 23.88 | 23.25 | 23.38 | 23.06 | 5,865,200 |
| 02 May 2024 | 23.00 | 23.09 | 22.81 | 22.97 | 22.65 | 4,712,800 |
| 01 May 2024 | 22.86 | 23.24 | 22.73 | 22.77 | 22.46 | 4,111,400 |
| 30 Apr 2024 | 22.99 | 23.22 | 22.83 | 22.84 | 22.53 | 8,588,800 |
| 29 Apr 2024 | 24.76 | 25.11 | 23.25 | 23.38 | 23.06 | 10,158,100 |
| *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.