Franklin Resources, Inc. Historical Stock Prices

BEN 
$33.71
*  
0.08
0.24%
Get BEN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading BEN now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.61  34.22  33.42  33.71 3,715,422
02/04/2016 32.29 33.885 32.02 33.79 5,184,119
02/03/2016 32.72 33.37 31.165 32.76 6,164,161
02/02/2016 33.09 33.09 32.2 32.24 7,068,924
02/01/2016 34.25 34.33 33.2 33.69 5,591,474
01/29/2016 33.7 34.66 33.51 34.66 5,328,799
01/28/2016 33.82 34.11 33.11 33.31 3,656,123
01/27/2016 33.26 34.21 32.92 33.21 4,325,197
01/26/2016 32.67 33.41 32.55 33.37 3,871,546
01/25/2016 33.79 34 32.49 32.53 4,352,169
01/22/2016 33.97 34.5 33.72 34.04 4,569,583
01/21/2016 32.98 34.34 32.82 33.21 4,213,838
01/20/2016 32.38 33.34 31.87 32.91 6,159,533
01/19/2016 33.17 33.54 32.57 33.05 5,794,786
01/15/2016 32.34 32.81 31.965 32.61 5,297,667
01/14/2016 33.09 33.56 32.39 33.37 5,260,287
01/13/2016 34.21 34.38 32.94 32.98 5,367,079
01/12/2016 33.62 34.51 33.37 34 5,371,355
01/11/2016 33.66 34 32.955 33.5 5,795,625
01/08/2016 34.21 34.49 33.54 33.65 5,394,338
01/07/2016 34.36 34.955 33.9 34.07 5,317,888
01/06/2016 35.45 35.65 34.95 35.2 2,744,307
01/05/2016 36.28 36.43 35.7 36.12 3,384,468
01/04/2016 35.64 36.21 35.41 36.18 4,389,263
12/31/2015 36.78 37.26 36.69 36.82 2,025,868
12/30/2015 37.19 37.55 36.99 37.03 2,354,193
12/29/2015 37.15 37.54 37.07 37.4 2,414,331
12/28/2015 36.78 36.97 36.6 36.92 3,014,832
12/24/2015 37.17 37.56 36.801 36.97 1,452,738
12/23/2015 36.11 37.5 36.01 37.36 5,261,957
12/22/2015 35.11 35.94 34.93 35.82 6,051,514
12/21/2015 35.34 35.53 34.93 35.24 4,329,950
12/18/2015 35.22 35.28 34.79 35 10,194,260
12/17/2015 36.22 36.39 35.08 35.45 4,842,520
12/16/2015 35.97 36.23 35.29 36.16 3,786,036
12/15/2015 35.55 36.22 35.52 35.6 4,626,401
12/14/2015 36.06 36.26 34.62 35.12 9,237,825
12/11/2015 37.77 37.89 35.9201 36.18 8,029,028
12/10/2015 38.51 39.04 38.36 38.47 2,699,909
12/09/2015 39.15 39.66 38.41 38.51 3,830,777
12/08/2015 39.9 40.09 39.225 39.32 4,305,942
12/07/2015 41.09 41.22 40.61 40.82 2,585,977
12/04/2015 40.52 41.24 40.3901 41.14 3,208,272
12/03/2015 41.18 41.22 40.25 40.42 2,810,928
12/02/2015 41.83 41.88 40.87 41.03 2,273,891
12/01/2015 42.1 42.23 41.49 41.83 2,896,776
11/30/2015 41.68 42 41.61 41.92 2,755,772
11/27/2015 41.8 41.91 41.34 41.58 788,052
11/25/2015 41.38 41.93 41.3 41.81 2,072,132
11/24/2015 40.73 41.545 40.11 41.29 2,708,206
11/23/2015 41.39 41.66 41.13 41.19 2,895,017
11/20/2015 41.71 41.995 41.17 41.34 1,985,623
11/19/2015 41.47 41.685 41.37 41.58 2,132,779
11/18/2015 40.6 41.5 39.85 41.42 2,605,764
11/17/2015 40.56 40.8 40.09 40.42 3,035,698
11/16/2015 39.51 40.51 39.39 40.5 2,292,577
11/13/2015 40.31 40.63 39.605 39.62 2,820,036
11/12/2015 40.44 40.82 40.32 40.41 3,047,268
11/11/2015 41.08 41.09 40.72 40.84 2,827,588
11/10/2015 40.6 40.855 40.3313 40.8 2,627,394
11/09/2015 40.79 40.85 40.42 40.65 3,802,469
11/06/2015 41.76 42.03 40.7 40.86 4,957,406
11/05/2015 41.15 41.64 41.04 41.57 3,006,407
11/04/2015 41.54 41.59 41.06 41.13 1,489,191
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?