Franklin Resources, Inc. Historical Stock Prices

BEN 
$48.89
*  
1.59
3.15%
Get BEN Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading BEN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BEN Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-2015

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  49.82  49.86  48.87  48.89 1,953,111
06/29/2015 49.81 49.86 48.87 48.89 1,971,206
06/26/2015 50.35 50.59 50.16 50.48 5,572,898
06/25/2015 50.66 50.74 50.15 50.31 2,067,058
06/24/2015 50.89 51.08 50.54 50.62 1,559,579
06/23/2015 51.37 51.45 51.08 51.16 1,415,009
06/22/2015 51.94 51.94 51.22 51.32 1,839,260
06/19/2015 51.18 51.44 50.99 51.44 4,836,702
06/18/2015 51.05 51.55 50.93 51.35 1,899,524
06/17/2015 50.57 51.11 50.38 50.8 2,569,508
06/16/2015 49.75 50.39 49.67 50.33 2,571,122
06/15/2015 49.53 49.98 49.34 49.74 1,752,744
06/12/2015 50.2 50.28 49.82 50.05 1,658,304
06/11/2015 50.44 50.55 50.23 50.43 1,756,895
06/10/2015 49.99 50.4 49.77 50.27 1,852,414
06/09/2015 50 50.12 49.58 49.66 2,103,380
06/08/2015 49.71 50.51 49.4 49.87 2,530,962
06/05/2015 50.55 50.71 50.12 50.42 1,873,262
06/04/2015 50.65 51.02 50.19 50.28 2,188,933
06/03/2015 51.04 51.26 50.765 51.12 1,196,771
06/02/2015 50.8 51.02 50.5799 50.8 1,548,884
06/01/2015 51.11 51.21 50.48 50.91 1,346,949
05/29/2015 51.68 51.73 50.9 50.91 1,678,210
05/28/2015 51.33 51.61 51.23 51.58 1,047,995
05/27/2015 51.2 51.64 50.94 51.55 1,072,550
05/26/2015 51.3 51.44 50.79 50.95 1,672,905
05/22/2015 51.55 51.73 51.49 51.52 699,791
05/21/2015 51.56 51.78 51.5 51.71 848,945
05/20/2015 51.82 51.89 51.46 51.69 903,852
05/19/2015 52.1 52.23 51.47 51.68 1,267,901
05/18/2015 51.77 52.17 51.77 52.1 1,003,232
05/15/2015 52.05 52.17 51.63 51.79 1,453,018
05/14/2015 51.88 52.18 51.71 52.14 1,259,907
05/13/2015 51.58 51.84 51.42 51.56 1,248,977
05/12/2015 51.59 51.74 50.93 51.54 1,708,064
05/11/2015 52.27 52.49 51.81 51.84 2,130,384
05/08/2015 52.34 52.475 52.07 52.29 1,476,642
05/07/2015 51.83 52 51.66 51.75 1,765,498
05/06/2015 52.47 52.48 51.61 51.84 1,707,983
05/05/2015 52.25 52.65 52.11 52.2 1,646,567
05/04/2015 52.42 52.55 52.3 52.41 2,305,067
05/01/2015 51.95 52.2 51.73 52.14 2,589,981
04/30/2015 51.85 52.12 51.49 51.56 3,217,381
04/29/2015 51.71 52.255 51.63 52.02 2,381,228
04/28/2015 51.82 52.17 51.61 52.12 1,954,956
04/27/2015 52 52.35 51.79 51.93 1,607,932
04/24/2015 51.89 52.0599 51.56 51.79 946,131
04/23/2015 51.45 52.04 51.245 51.88 1,468,508
04/22/2015 51.34 51.55 50.91 51.48 1,395,307
04/21/2015 51.5 51.63 51.11 51.28 1,347,094
04/20/2015 51.45 51.83 51.17 51.23 1,820,612
04/17/2015 52.15 52.16 51.04 51.18 2,214,413
04/16/2015 52.5 52.76 52.035 52.63 1,238,305
04/15/2015 52.34 52.63 52.29 52.49 2,004,050
04/14/2015 52.02 52.38 51.67 52.26 1,284,105
04/13/2015 51.73 52.36 51.7 51.91 1,295,981
04/10/2015 52.01 52.01 51.56 51.73 1,562,772
04/09/2015 51.76 52.27 51.47 52.14 1,740,862
04/08/2015 51.49 51.91 51.37 51.8 1,180,781
04/07/2015 51.51 52.01 51.46 51.5 1,342,857
04/06/2015 51.1 51.74 51.03 51.57 2,873,064
04/02/2015 51.25 51.81 51.18 51.59 1,468,902
04/01/2015 51.28 51.67 50.94 51.36 2,246,376
03/31/2015 51.28 51.645 51.215 51.32 1,925,206
03/30/2015 51.51 51.88 51.39 51.77 1,859,126
*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?