Australia markets closed

Franklin Resources, Inc. (BEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.30-0.14 (-0.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 July 202129.5929.7229.0929.3029.302,114,800
22 July 202129.9429.9529.2829.4429.442,784,300
21 July 202129.7330.2629.5529.9229.922,420,900
20 July 202128.6029.4128.3529.3229.322,784,900
19 July 202128.6528.8028.3128.5828.584,069,500
16 July 202130.3530.3729.2029.4129.413,153,700
15 July 202130.0030.3929.8530.1930.193,556,000
14 July 202130.7030.9630.0230.2330.233,273,600
13 July 202132.1932.2430.5530.7030.704,038,400
12 July 202131.9532.8031.7032.2832.282,676,400
09 July 202131.8732.1531.6132.1532.152,698,500
08 July 202131.4231.6830.9131.0831.082,975,200
07 July 202131.4032.2231.2532.1132.112,751,000
06 July 202131.7831.8730.9931.6031.603,379,500
02 July 202132.3432.4031.7431.9531.951,537,300
01 July 202132.1732.3231.9532.2632.261,663,200
30 June 202131.7532.3031.7531.9931.993,042,900
29 June 202132.5432.7431.7531.9231.922,804,900
29 June 20210.28 Dividend
28 June 202133.0433.0432.3632.5432.262,856,900
25 June 202132.5333.3832.5333.1832.892,503,500
24 June 202132.3632.6032.0232.5332.251,438,000
23 June 202132.3932.5432.1032.1031.821,488,100
22 June 202132.4032.4731.9432.1931.911,366,100
21 June 202131.8332.4431.6232.4232.141,707,300
18 June 202131.6731.9231.3731.4331.164,682,000
17 June 202134.0134.0632.1032.2431.963,190,400
16 June 202133.8434.0133.3433.8433.552,218,200
15 June 202133.9134.4333.8134.2833.992,572,300
14 June 202134.7134.8333.8933.9233.631,985,800
11 June 202134.4534.8034.4534.7934.491,440,200
10 June 202135.4235.5034.4034.4434.141,979,700
09 June 202135.0135.0734.7734.7934.491,392,200
08 June 202135.3135.3834.7635.1234.822,539,800
07 June 202135.9435.9435.3335.4535.142,112,500
04 June 202135.5035.7935.3035.7435.432,810,200
03 June 202134.8135.6434.6535.5435.232,096,200
02 June 202134.6135.0734.3334.9834.681,351,500
01 June 202134.6834.7734.3134.5134.211,916,300
28 May 202134.2134.3433.9834.2133.921,599,200
27 May 202133.7334.4233.5334.1933.908,138,200
26 May 202133.0833.4032.8633.3033.012,329,100
25 May 202133.6533.8332.9833.0832.801,365,200
24 May 202133.7133.7133.2333.4933.201,486,700
21 May 202133.3533.7733.2633.5433.252,703,700
20 May 202133.4433.5833.0233.2232.932,152,600
19 May 202133.0833.4832.5433.4633.172,033,000
18 May 202134.4934.7233.5733.6033.312,126,100
17 May 202134.3834.7334.1534.6034.304,203,600
14 May 202134.2534.7534.2134.5434.241,880,900
13 May 202132.6834.8532.5734.0833.793,326,100
12 May 202133.9434.2032.6232.7032.422,620,400
11 May 202134.0634.2733.3433.7933.503,259,100
10 May 202134.3435.5434.1134.6834.384,478,700
07 May 202133.7434.2433.5434.1033.813,428,600
06 May 202133.8134.0033.0233.9833.693,513,700
05 May 202132.4533.8632.1233.6733.385,535,300
04 May 202130.3732.4530.2632.0431.766,036,600
03 May 202130.2930.6330.0330.2630.003,432,400
30 Apr 202130.4330.4329.6830.0029.744,621,800
29 Apr 202130.3730.6529.9930.6030.343,102,800
28 Apr 202129.9030.2329.7230.1329.872,163,400
27 Apr 202129.8229.9029.3929.8229.562,029,500
26 Apr 202129.5229.9529.4829.8329.573,089,200
23 Apr 202128.7629.6328.6529.4229.172,481,000
22 Apr 202129.5529.5828.6328.6728.423,617,900
21 Apr 202128.9629.6228.6629.5829.332,204,600
20 Apr 202129.7629.8528.9629.0928.842,668,800
19 Apr 202130.0230.2029.6929.9729.711,892,300
16 Apr 202130.4830.6029.8330.0529.791,894,500
15 Apr 202129.9730.4429.9330.2930.033,158,300
14 Apr 202129.5029.8829.4929.7629.503,135,700
13 Apr 202131.3131.3229.5129.6229.375,566,700
12 Apr 202130.7431.3030.5431.2630.993,046,400
09 Apr 202130.4130.6830.1330.6830.422,602,800
08 Apr 202130.4230.4930.0130.2630.002,988,200
07 Apr 202130.5130.6430.2130.4530.191,777,900
06 Apr 202130.5030.6930.2730.4130.152,416,300
05 Apr 202130.4930.7330.1730.5430.282,673,100
01 Apr 202129.8130.1729.4330.1629.903,126,300
31 Mar 202129.1829.8629.1829.6029.352,716,400
30 Mar 202129.8430.1429.2129.3329.082,682,700
30 Mar 20210.28 Dividend
29 Mar 202129.8830.5429.6730.1129.575,091,900
26 Mar 202129.4029.4228.9029.4028.883,067,400
25 Mar 202128.4429.2528.1129.1228.601,699,000
24 Mar 202129.0729.3928.5728.5928.082,300,700
23 Mar 202129.8229.8728.5428.6528.143,343,500
22 Mar 202129.8730.1729.7429.9829.453,829,900
19 Mar 202129.4030.2629.2029.8729.348,248,800
18 Mar 202130.2930.5529.4329.4928.962,854,000
17 Mar 202129.8130.3929.6330.2629.723,014,100
16 Mar 202129.9430.1529.4329.7629.234,857,300
15 Mar 202128.8330.0028.8029.9329.404,138,300
12 Mar 202128.9328.9428.5628.8328.322,917,000
11 Mar 202128.5329.6828.4528.7928.285,372,000
10 Mar 202126.7328.7726.5628.6228.118,451,000
09 Mar 202126.5126.8926.0426.0625.603,536,800
08 Mar 202126.7326.9326.3726.4826.014,126,200
05 Mar 202125.9526.5024.9126.4726.006,325,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...