Franklin Resources, Inc. Historical Stock Prices

BEN 
$54.4
*  
0.57
1.06%
Get BEN Alerts
*Delayed - data as of Mar. 2, 2015  -  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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  53.72  54.43  53.63  54.40 1,130,426
03/02/2015 53.76 54.43 53.63 54.4 1,132,089
02/27/2015 54.67 54.72 53.81 53.83 1,647,254
02/26/2015 54.21 54.64 54.12 54.52 1,631,222
02/25/2015 53.89 54.4601 53.87 54.23 2,860,883
02/24/2015 53.97 54.25 53.78 53.84 3,683,277
02/23/2015 54.08 54.08 53.73 53.94 1,517,400
02/20/2015 53.57 54.22 53.29 54.16 2,102,490
02/19/2015 53.67 54.02 53.45 53.86 1,493,283
02/18/2015 53.9 54.17 53.54 53.77 1,150,662
02/17/2015 53.87 54.18 53.69 54.11 1,257,871
02/13/2015 53.8 54.16 53.61 53.91 1,285,036
02/12/2015 53.67 53.83 53.38 53.68 1,153,269
02/11/2015 53.48 53.59 53.02 53.4 1,140,808
02/10/2015 53.4 53.73 52.84 53.54 1,701,080
02/09/2015 53.17 53.37 52.82 53.04 1,683,330
02/06/2015 53.61 54 53.31 53.48 1,743,539
02/05/2015 53.38 53.53 53.1 53.45 1,524,912
02/04/2015 53.19 53.52 52.86 52.94 1,621,766
02/03/2015 52.51 53.62 52.34 53.57 1,865,518
02/02/2015 51.16 52.38 51.01 52.32 3,061,242
01/30/2015 51.48 52.68 50.63 51.53 3,167,928
01/29/2015 52.11 52.75 51.76 52.65 2,384,692
01/28/2015 53.65 53.69 52.15 52.17 1,942,547
01/27/2015 53.47 53.73 53.04 53.27 1,693,950
01/26/2015 53.15 54.23 53.04 54.18 1,567,596
01/23/2015 54.03 54.17 53.27 53.31 1,674,219
01/22/2015 52.53 54.47 51.98 54.22 3,242,008
01/21/2015 51.53 52.29 51.08 52.07 2,137,351
01/20/2015 51.88 52.02 51.23 51.58 1,853,390
01/16/2015 50.78 51.85 50.49 51.8 2,115,494
01/15/2015 51.57 51.92 50.89 50.99 2,019,552
01/14/2015 51.19 51.6 50.66 51.49 2,460,121
01/13/2015 52.76 53.58 51.89 52.25 2,413,588
01/12/2015 53.71 53.78 52.43 52.78 1,741,169
01/09/2015 54.06 54.185 53.15 53.87 2,120,253
01/08/2015 53.65 54 53.25 53.99 3,303,235
01/07/2015 52.58 53.41 52.58 53.29 1,853,174
01/06/2015 53.92 53.94 52.19 52.6 3,468,087
01/05/2015 54.92 55.18 53.47 53.65 2,452,525
01/02/2015 55.85 55.91 54.95 55.49 1,220,335
12/31/2014 56.23 56.47 55.33 55.37 1,033,323
12/30/2014 56.45 56.465 55.97 56.02 993,211
12/29/2014 56.52 57.07 56.295 56.45 1,430,554
12/26/2014 57.24 57.44 57.1 57.13 851,804
12/24/2014 57.19 57.34 56.96 56.99 381,359
12/23/2014 56.9 57.64 56.82 57.13 1,246,758
12/22/2014 56.86 56.98 56.42 56.76 1,114,883
12/19/2014 56.4 56.86 56.12 56.69 3,796,177
12/18/2014 55.35 56.1 55.05 56.09 1,922,978
12/17/2014 53.54 54.715 53.25 54.64 3,361,287
12/16/2014 52.98 54.28 52.2728 53.35 3,099,476
12/15/2014 54.3 54.7 53.25 53.47 1,978,810
12/12/2014 55.82 56.09 53.935 53.96 2,688,542
12/11/2014 56.6 57.28 56.29 56.39 1,169,744
12/10/2014 57.8 57.95 56.3 56.49 2,087,294
12/09/2014 57.85 58.84 57.26 57.91 1,908,516
12/08/2014 58.4 59.43 58.11 58.84 1,618,955
12/05/2014 58.01 58.61 57.86 58.3 1,463,573
12/04/2014 57.97 58 57.26 57.96 1,444,240
12/03/2014 57.57 58.09 57.38 58.03 1,119,768
12/02/2014 57.22 57.73 56.88 57.62 1,155,378
12/01/2014 56.83 57.27 56.36 57.06 1,801,305
11/28/2014 57.22 57.22 56.79 56.86 660,835
11/26/2014 57.24 57.24 56.68 57.04 905,072
11/25/2014 57.04 57.27 56.63 57.12 1,483,016
11/24/2014 57.26 57.45 56.81 57.04 952,282
11/21/2014 56.94 57.19 56.77 56.99 1,255,186
11/20/2014 55.97 56.84 55.96 56.56 1,195,667
11/19/2014 56.41 56.5 55.79 56.42 1,081,455
11/18/2014 56.3 56.64 56.05 56.38 709,474
11/17/2014 56.33 56.37 55.98 56.22 780,941
11/14/2014 56.69 56.89 56.34 56.38 840,332
11/13/2014 57.08 57.26 56.5 56.8 810,057
11/12/2014 56.69 57.0398 56.54 56.97 849,733
11/11/2014 56.61 57.05 56.57 56.99 1,330,581
11/10/2014 56.97 57.05 56.47 56.57 1,461,142
11/07/2014 56.3 57.025 56.04 56.98 1,722,922
11/06/2014 56.07 56.35 55.89 56.31 1,049,982
11/05/2014 55.98 56.19 55.7 55.87 1,329,481
11/04/2014 55.48 55.77 55.11 55.68 1,107,783
11/03/2014 55.59 55.94 55.29 55.62 1,488,598
10/31/2014 55.49 55.78 55.2301 55.61 1,415,410
10/30/2014 54.13 55 54.13 54.79 1,161,509
10/29/2014 54.52 54.71 53.96 54.37 1,594,190
10/28/2014 54.17 54.39 53.73 54.36 1,405,955
10/27/2014 52.97 53.95 52.42 53.9 1,710,433
10/24/2014 52.7 53.49 52.49 53.41 1,811,067
10/23/2014 52.76 53.18 52.38 52.89 2,132,752
10/22/2014 52.94 52.97 52.08 52.12 1,675,921
10/21/2014 52.39 52.99 52.27 52.93 1,693,830
10/20/2014 51.41 51.94 51.18 51.89 2,008,604
10/17/2014 51.56 51.97 51.19 51.71 2,673,594
10/16/2014 49.32 51.3 49.3 50.92 2,648,972
10/15/2014 49.82 50.78 49.12 50.53 3,322,199
10/14/2014 50.53 51.2 50.51 50.75 3,802,543
10/13/2014 50.81 51.44 50.25 50.3 3,315,843
10/10/2014 51.38 51.56 50.56 50.75 3,497,329
10/09/2014 53.88 53.9425 51.43 51.43 5,221,212
10/08/2014 53.41 54 52.66 53.91 2,978,385
10/07/2014 54.03 54.13 53.27 53.42 3,059,708
10/06/2014 55.07 55.12 54.27 54.51 1,167,653
10/03/2014 54.85 55.04 54.59 54.66 2,381,147
10/02/2014 54.05 54.69 53.695 54.56 3,439,311
10/01/2014 54.5 54.525 53.78 54.17 4,745,506
09/30/2014 54.98 55.07 54.47 54.61 2,174,476
09/29/2014 54.28 54.93 54.04 54.8 2,369,601
09/26/2014 54.69 55.43 54.55 55 2,306,093
09/25/2014 55.12 55.31 54.115 54.45 1,986,863
09/24/2014 54.81 55.51 54.65 55.49 1,209,059
09/23/2014 54.96 55.44 54.67 54.69 1,329,418
09/22/2014 55.75 55.79 54.95 55.06 1,046,414
09/19/2014 56.86 56.98 55.64 55.81 3,542,402
09/18/2014 56.12 56.685 56.12 56.67 1,331,946
09/17/2014 55.76 56.26 55.61 55.82 1,447,231
09/16/2014 55.28 55.9 54.91 55.66 1,203,321
09/15/2014 55.42 55.44 55.1355 55.38 973,701
09/12/2014 55.78 56.07 55.28 55.45 1,408,326
09/11/2014 55.35 55.88 55.35 55.78 1,324,274
09/10/2014 55.87 56.225 55.42 55.6 1,507,860
09/09/2014 56.32 56.32 55.68 55.82 1,578,486
09/08/2014 56.6 56.73 56.08 56.42 1,398,563
09/05/2014 56.44 56.86 56.03 56.83 1,316,879
09/04/2014 56.53 57.25 56.31 56.51 1,233,985
09/03/2014 56.77 57.1 56.245 56.49 1,118,549
09/02/2014 56.69 56.85 56.19 56.6 1,560,429
08/29/2014 56.39 56.71 56.15 56.52 1,002,503
08/28/2014 56.18 56.29 55.87 56.2 776,975
08/27/2014 56.69 56.87 56.34 56.53 864,654
08/26/2014 56.25 56.82 56.22 56.62 1,061,035
08/25/2014 56.24 56.65 55.99 56.37 956,200
08/22/2014 56.08 56.31 55.65 55.7 1,293,457
08/21/2014 55.74 56.34 55.6301 56.18 1,263,726
08/20/2014 55.25 55.89 55.12 55.64 1,554,375
08/19/2014 55.27 55.38 55.04 55.3 981,200
08/18/2014 55.08 55.57 55.02 55.26 1,174,129
08/15/2014 55.05 55.09 54.21 54.79 2,597,486
08/14/2014 54.46 54.89 54.33 54.85 1,014,075
08/13/2014 54.53 54.76 54.35 54.39 1,162,272
08/12/2014 54.37 54.76 53.92 54.3 1,524,045
08/11/2014 54.44 54.74 54.17 54.45 1,042,851
08/08/2014 53.62 54.315 53.38 54.27 1,314,560
08/07/2014 54.39 54.68 53.39 53.51 1,254,082
08/06/2014 53.08 54.467 52.65 54.21 1,989,666
08/05/2014 53.55 54.11 53 53.17 3,049,735
08/04/2014 53.96 54.095 53.65 53.97 2,119,696
08/01/2014 53.52 54.56 53.34 53.66 2,279,571
07/31/2014 55.02 55.2599 54.14 54.15 3,621,164
07/30/2014 57.25 57.27 54.81 56.07 3,026,569
07/29/2014 57.41 57.85 57.01 57.1 1,183,615
07/28/2014 57.19 57.65 57.08 57.41 1,334,107
07/25/2014 57.4 57.58 57.1 57.23 901,724
07/24/2014 58.07 58.2 57.62 57.72 1,803,589
07/23/2014 57.96 58.17 57.72 58.07 1,073,859
07/22/2014 57.5 58.0159 57.42 57.95 1,376,078
07/21/2014 57.09 57.54 56.84 57.33 1,288,176
07/18/2014 56.96 57.76 56.86 57.56 1,189,225
07/17/2014 57.36 57.83 56.69 56.72 1,381,324
07/16/2014 57.64 57.95 57.31 57.71 1,012,006
07/15/2014 57.05 57.75 57.05 57.46 1,328,493
07/14/2014 57.63 57.71 57.16 57.33 881,070
07/11/2014 56.72 57.37 56.59 57.09 1,345,032
07/10/2014 56.7 57.17 56.35 56.8 1,366,421
07/09/2014 57.43 58.13 57.12 57.54 1,610,523
07/08/2014 57.5 57.62 56.99 57.08 1,289,014
07/07/2014 57.96 58.015 57.434 57.7 827,523
07/03/2014 57.77 58.28 57.6 58.22 1,199,929
07/02/2014 57.49 57.57 57.08 57.52 1,567,901
07/01/2014 57.64 57.99 57.455 57.46 2,264,804
06/30/2014 57.1 57.98 57.1 57.84 1,321,956
06/27/2014 57.13 57.76 57.13 57.6 2,305,781
06/26/2014 57.61 57.78 57.07 57.45 1,515,932
06/25/2014 57.5 57.64 57.01 57.47 1,720,050
06/24/2014 57.87 58.27 57.38 57.46 1,332,820
06/23/2014 58.09 58.26 57.85 58.08 1,422,567
06/20/2014 58.21 58.29 57.7401 58.04 2,052,830
06/19/2014 58.21 58.42 57.74 57.87 1,388,877
06/18/2014 56.91 58.22 56.67 58.16 3,483,334
06/17/2014 55.24 56.46 54.94 56.17 1,485,287
06/16/2014 55.84 55.95 55.15 55.34 1,465,683
06/13/2014 56.13 56.23 55.415 55.61 1,281,538
06/12/2014 56.15 56.38 55.8 56.02 1,194,614
06/11/2014 56.34 56.59 56.13 56.25 993,653
06/10/2014 56.51 56.95 55.4406 56.74 1,348,328
06/09/2014 56.59 56.805 56.44 56.58 1,809,031
06/06/2014 56.33 57.01 56.14 56.59 1,452,584
06/05/2014 55.91 56.13 55.21 56.05 1,436,390
06/04/2014 55.16 55.8 55.02 55.71 1,303,871
06/03/2014 55.26 55.39 54.9901 55.22 1,095,320
06/02/2014 55.42 55.55 54.93 55.36 1,036,014
05/30/2014 55.15 55.43 54.86 55.21 1,108,212
05/29/2014 55.3 55.49 55.12 55.34 782,444
05/28/2014 55.45 55.65 55.03 55.26 1,642,633
05/27/2014 55.34 55.49 54.84 55.22 2,093,516
05/23/2014 54.98 55.22 54.75 55 1,358,136
05/22/2014 54.74 55.25 54.45 54.8 2,340,434
05/21/2014 54.34 54.91 54.32 54.81 1,506,742
05/20/2014 54.91 55.01 53.78 54 2,000,929
05/19/2014 54.36 55.1 54.24 54.96 1,233,459
05/16/2014 54.28 54.4 53.47 54.33 2,231,673
05/15/2014 55.52 55.6 54.13 54.31 3,124,355
05/14/2014 55.62 56.17 55.44 55.87 2,474,408
05/13/2014 55.45 56.0625 55.36 55.63 2,585,539
05/12/2014 55 55.6 54.67 55.45 2,195,488
05/09/2014 53.91 55 53.61 54.8 2,922,813
05/08/2014 52.85 54.525 52.7525 53.81 2,709,027
05/07/2014 51.79 53.14 51.78 53.11 2,321,162
05/06/2014 52.23 52.29 51.44 51.45 1,706,649
05/05/2014 52.55 52.855 52.01 52.5 1,308,256
05/02/2014 52.58 53.38 52.44 52.95 1,750,461
05/01/2014 52.38 52.72 52.07 52.52 1,553,829
04/30/2014 51.4 52.6 51 52.35 2,235,236
04/29/2014 51.83 51.97 51.33 51.57 2,252,874
04/28/2014 52.49 52.9525 51.16 51.47 2,562,467
04/25/2014 53.61 53.77 52.49 52.77 2,148,691
04/24/2014 54.31 54.38 53.6 53.86 1,230,354
04/23/2014 54.05 54.43 53.86 54.01 1,194,558
04/22/2014 53.24 54.25 53.01 54.05 1,416,580
04/21/2014 53.5 53.59 53.17 53.31 955,624
04/17/2014 52.73 53.83 52.68 53.7 1,968,705
04/16/2014 52.37 52.76 52.17 52.68 2,851,157
04/15/2014 52.32 52.7 51.17 51.9 2,185,987
04/14/2014 52.44 52.65 51.55 52.03 1,648,330
04/11/2014 51.6 52.35 51.24 51.8 3,387,377
04/10/2014 53.49 53.61 52.01 52.02 2,028,585
04/09/2014 53.1 53.53 52.66 53.36 1,880,184
04/08/2014 52.09 53.13 52.026 52.9 2,450,608
04/07/2014 53.24 53.3 52.06 52.09 2,419,020
04/04/2014 54.38 54.8 53.3 53.41 2,023,901
04/03/2014 55.05 55.1599 54.2 54.59 2,265,647
04/02/2014 54.54 55.17 54.08 55 2,027,071
04/01/2014 54.44 54.69 54.06 54.42 1,885,286
03/31/2014 54.1 54.45 53.97 54.18 1,789,729
03/28/2014 53.21 54.07 52.93 53.67 2,004,063
03/27/2014 53.2 53.37 52.47 53.05 2,631,392
03/26/2014 53.27 54.95 53.13 53.68 5,372,390
03/25/2014 52.38 52.89 52.22 52.86 3,243,839
03/24/2014 52.4 52.43 51.94 52.06 1,902,522
03/21/2014 52.7 53.24 51.95 52.34 5,590,918
03/20/2014 51.29 52.29 50.88 52.06 2,200,336
03/19/2014 52.21 52.32 51.29 51.49 2,198,160
03/18/2014 51.99 52.605 51.91 52.3 2,864,661
03/17/2014 51.6 52.27 51.56 51.9 1,519,872
03/14/2014 51.59 52.09 51 51.12 3,047,267
03/13/2014 53.07 53.2 51.45 51.66 3,838,607
03/12/2014 52.48 52.93 52.24 52.83 2,402,831
03/11/2014 53.26 53.39 52.515 52.76 3,081,469
03/10/2014 53.81 53.8794 52.81 53.2 2,394,797
03/07/2014 54.11 54.48 53.58 53.81 4,133,900
03/06/2014 53.7 53.93 53.44 53.6 6,599,529
03/05/2014 53.49 53.49 53.01 53.42 3,827,015
03/04/2014 53.54 54 53.36 53.45 4,788,289
03/03/2014 52.47 52.58 51.5 52.57 5,424,173
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.

Research Brokers before you trade

Want to trade FX?