Home > Quotes > BEN > Historical Prices

Franklin Resources, Inc. Historical Stock Prices

BEN 
$165.23
*  
2.62
  negative  
1.56%
Get BEN Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BEN After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  166.93  167.60  165.07  165.23 1,011,959
05/20/2013 167.94 169.62 167.59 167.85 326,118
05/17/2013 166.7 168.4 165.19 168.32 535,527
05/16/2013 165.89 168.76 165.44 165.95 629,332
05/15/2013 166.68 167 164.58 166.59 765,744
05/14/2013 163.36 167.678 162.98 167.41 591,109
05/13/2013 162 164.34 162 163.09 665,292
05/10/2013 159.47 161.22 159.06 161.21 306,552
05/09/2013 160.41 161.31 159.14 159.33 569,733
05/08/2013 158.85 160.56 158.28 160.42 582,534
05/07/2013 158.26 158.96 156.94 158.79 341,909
05/06/2013 156.58 158.35 155.88 157.76 415,527
05/03/2013 154.89 157 154.5 156.41 536,584
05/02/2013 153.58 153.6 152.03 153.01 739,851
05/01/2013 154.71 155.53 153.2 153.62 681,635
04/30/2013 155.4 158.25 154.19 154.66 630,561
04/29/2013 154.07 155.4 153.73 154.88 370,841
04/26/2013 154.14 154.885 153.405 153.61 455,355
04/25/2013 153.27 154.61 152.35 154.11 441,901
04/24/2013 152.43 153.22 151.64 152.46 503,725
04/23/2013 148.53 152.16 148.42 151.79 538,544
04/22/2013 147.47 148.6 146.05 148.23 381,253
04/19/2013 145.52 147.18 145.09 146.83 565,281
04/18/2013 148.1 148.54 144.1 144.73 597,650
04/17/2013 151.19 151.2 147 147.82 627,160
04/16/2013 151.49 153.01 150.54 152.81 523,149
04/15/2013 154.84 155 150.18 150.21 435,757
04/12/2013 155.32 155.81 154.05 155.27 344,424
04/11/2013 154.97 156.63 154.155 156.01 475,704
04/10/2013 152.51 155.85 152.335 155.19 685,831
04/09/2013 149.7 152.46 149.25 151.74 623,273
04/08/2013 148.17 149.51 147.13 149.47 348,516
04/05/2013 146.52 148.25 145.72 148.07 531,377
04/04/2013 145.97 149.42 145.97 149.23 997,468
04/03/2013 150.85 150.85 145.51 145.99 568,402
04/02/2013 150.1 150.99 149.515 150.61 399,108
04/01/2013 150.65 151.35 149.16 149.69 371,734
03/28/2013 149.63 151.04 149.18 150.81 504,747
03/27/2013 149.38 149.735 148.69 149.57 480,620
03/26/2013 148.86 150.82 148.2 150.72 797,555
03/25/2013 149.26 149.66 148.015 148.47 465,166
03/22/2013 147.95 148.68 147.44 148.64 406,580
03/21/2013 148.37 148.83 147 147.14 579,840
03/20/2013 148.93 149.864 148.58 149.12 588,230
03/19/2013 148.59 149.09 146.96 147.88 578,292
03/18/2013 148.23 148.81 147.96 148.19 941,583
03/15/2013 149.63 150.18 144.88 149.9 1,215,662
03/14/2013 149.38 150.6 149.15 150.09 634,356
03/13/2013 148.14 149.1 147.74 148.84 631,199
03/12/2013 147.99 148.31 147.11 148.15 450,340
03/11/2013 146.54 148 146.41 147.96 455,534
03/08/2013 147.27 147.44 145.37 146.84 416,202
03/07/2013 146.42 146.49 145.36 146.2 474,773
03/06/2013 145.9 146.595 145.42 146.2 457,111
03/05/2013 143.18 145.71 143.18 145.07 745,400
03/04/2013 140.75 142.43 140.17 142.33 394,804
03/01/2013 140.08 141.075 138.96 140.83 940,435
02/28/2013 141.85 142.43 141.14 141.25 540,183
02/27/2013 139.37 142.19 139.08 141.82 331,342
02/26/2013 140.69 141.345 139.1 139.5 693,079
02/25/2013 143.99 144.19 139.96 139.96 621,841
02/22/2013 141.82 143.29 141.82 143.24 527,763
02/21/2013 142.81 142.81 140.61 140.84 668,519
02/20/2013 145.76 145.99 143.02 143.08 971,822
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.