BEN - Franklin Resources, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202020.7521.0020.3120.3820.382,559,600
01 Jul 202021.0121.0120.1820.2020.202,999,200
30 Jun 202020.3021.1020.2720.9720.975,676,700
29 Jun 202020.3020.5020.1320.4420.443,282,000
26 Jun 202020.7320.7919.8920.0420.043,973,000
25 Jun 202020.7521.3020.5221.0821.082,661,100
24 Jun 202021.5021.5020.7320.8220.824,216,900
23 Jun 202022.0822.1421.5221.5521.553,635,000
22 Jun 202021.7922.0721.6021.6921.692,626,800
19 Jun 202023.0723.0721.9521.9521.9513,766,200
18 Jun 202022.2322.9822.0722.5622.563,199,900
17 Jun 202022.4822.9822.2922.5022.502,278,400
16 Jun 202023.1523.1522.1322.4922.493,276,100
15 Jun 202021.2522.6621.0122.2322.234,422,600
12 Jun 202021.7521.9321.1021.7921.793,698,000
11 Jun 202021.0821.7920.7620.8520.853,446,800
10 Jun 202023.6923.6922.3622.5422.543,605,800
09 Jun 202023.4923.7822.8823.6523.653,708,700
08 Jun 202023.0924.3323.0924.2324.236,483,600
05 Jun 202022.9923.6822.5522.7022.704,136,700
04 Jun 202020.9421.6120.5121.5921.593,309,700
03 Jun 202020.1821.2720.1421.0921.094,560,800
02 Jun 202019.5920.1119.5919.8019.803,229,400
01 Jun 202018.9619.7218.8519.4919.493,388,500
29 May 202018.6419.0918.4718.8718.877,218,700
28 May 202019.5119.5218.8318.9118.913,708,100
27 May 202019.8419.8419.1719.3519.353,722,600
26 May 202018.5419.2418.5218.9618.963,653,500
22 May 202018.0318.1617.5017.8917.892,771,000
21 May 202018.1318.3817.9317.9617.962,140,300
20 May 202018.2318.5518.1118.2018.202,882,900
19 May 202018.2518.4117.8517.9317.933,688,600
18 May 202018.6318.9518.2618.3418.345,871,900
15 May 202017.5917.8217.3617.7617.769,869,800
14 May 202016.9818.0816.4118.0318.035,156,900
13 May 202017.8117.9017.0917.3317.335,766,900
12 May 202019.4719.6618.0018.0118.013,816,900
11 May 202018.9319.6618.7819.5719.574,098,500
08 May 202018.3719.2518.3619.2019.203,150,800
07 May 202018.0618.6318.0118.1418.142,450,900
06 May 202018.1218.3717.3817.7417.743,434,600
05 May 202018.5618.7917.9017.9617.963,599,400
04 May 202017.7718.3817.4718.3318.334,729,400
01 May 202018.1318.2317.2818.0318.035,329,900
30 Apr 202018.4919.3517.7818.8418.8414,449,800
29 Apr 202018.0018.5517.5818.4918.496,927,600
28 Apr 202017.3317.7417.2217.4017.404,401,000
27 Apr 202016.1117.0215.9116.8416.844,818,300
24 Apr 202016.0116.2015.7115.9215.925,640,700
23 Apr 202016.1616.5915.7115.8615.864,032,200
22 Apr 202016.3216.4416.0016.1316.133,436,500
21 Apr 202015.8716.2215.7615.9815.983,562,700
20 Apr 202016.0716.5815.8316.2816.284,004,400
17 Apr 202016.1016.4615.7816.3416.344,684,000
16 Apr 202015.4315.5214.9115.4215.423,634,900
15 Apr 202015.8515.8815.2115.3115.313,864,500
14 Apr 202016.6016.8616.0916.3216.324,572,100
13 Apr 202016.8516.8815.9016.0916.094,672,900
09 Apr 202017.2617.7416.6116.8116.815,304,200
08 Apr 202016.8217.4616.1817.1917.194,899,700
07 Apr 202017.1117.5416.5816.6416.644,032,800
06 Apr 202016.2416.9116.1816.7516.754,413,800
03 Apr 202016.0616.5015.3315.6115.613,697,100
02 Apr 202015.8316.7515.7616.0616.065,109,500
01 Apr 202016.0616.2115.6515.8615.864,354,100
31 Mar 202017.5417.6916.5716.6916.693,800,300
30 Mar 202017.2017.9016.8617.7617.764,361,400
30 Mar 20200.27 Dividend
27 Mar 202017.7818.1917.0817.3517.084,515,800
26 Mar 202016.9018.2716.5518.2217.945,650,000
25 Mar 202016.6517.9115.8816.7916.535,600,000
24 Mar 202016.1516.9115.6116.5616.306,294,200
23 Mar 202016.8317.1515.2915.3015.067,236,200
20 Mar 202019.4319.4316.7016.9016.649,294,700
19 Mar 202019.3821.4319.3619.4319.138,122,400
18 Mar 202018.8522.0418.5019.8019.4910,336,300
17 Mar 202018.1820.1617.6720.1619.857,188,900
16 Mar 202015.7018.3115.3017.7617.487,486,800
13 Mar 202017.8018.3816.8018.1117.837,078,100
12 Mar 202017.3917.7816.4316.7616.506,361,300
11 Mar 202019.5619.7218.3118.8018.516,941,300
10 Mar 202020.4720.6818.7220.1519.846,393,900
09 Mar 202019.7220.6019.5019.5119.217,533,000
06 Mar 202021.2522.4921.1721.6521.317,709,500
05 Mar 202022.4522.6421.7122.1321.797,152,800
04 Mar 202023.5323.6722.9223.4223.068,539,300
03 Mar 202023.2024.0022.9623.3923.0315,145,100
02 Mar 202021.9523.3621.7323.3522.998,850,900
28 Feb 202021.8622.1421.3621.7621.4210,490,300
27 Feb 202022.4823.8422.1922.6422.297,901,100
26 Feb 202023.7123.8223.0023.0122.655,036,600
25 Feb 202024.4224.4623.5323.5823.215,792,900
24 Feb 202024.2624.7124.1024.1923.815,771,700
21 Feb 202025.4125.4824.9925.2024.815,012,600
20 Feb 202025.4425.9325.2925.6725.275,393,300
19 Feb 202026.1626.2625.1325.3724.988,753,600
18 Feb 202027.0327.6025.3126.0525.6419,282,300
14 Feb 202024.2224.4023.9624.3623.983,614,200
13 Feb 202024.4924.6424.0124.2123.834,308,600
12 Feb 202025.4025.6324.5324.6124.235,056,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...