Franklin Resources Inc (BEN) Historical Stock Data
20.49 ↑0.52 (2.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEN is down -0.32% a day on average. There have been 12 days where Franklin Resources Inc closed green and 18 days where BEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.98 | 20.49 | ↑$0.51 (2.55%) | 19.94 | 20.92 | 9.42M |
| 2024-12-19 | 20.31 | 19.97 | ↓$0.34 (-1.67%) | 19.96 | 20.68 | 4.59M |
| 2024-12-18 | 21.38 | 20.14 | ↓$1.24 (-5.80%) | 20.12 | 21.51 | 4.78M |
| 2024-12-17 | 21.70 | 21.34 | ↓$0.36 (-1.66%) | 21.25 | 21.76 | 2.84M |
| 2024-12-16 | 21.94 | 21.90 | ↓$0.04 (-0.18%) | 21.72 | 22.03 | 2.82M |
| 2024-12-13 | 22.20 | 21.97 | ↓$0.23 (-1.04%) | 21.80 | 22.26 | 2.50M |
| 2024-12-12 | 22.47 | 22.10 | ↓$0.37 (-1.65%) | 22.09 | 22.66 | 3.40M |
| 2024-12-11 | 22.57 | 22.39 | ↓$0.18 (-0.80%) | 22.30 | 22.82 | 7.18M |
| 2024-12-10 | 22.34 | 22.35 | ↑$0.01 (0.04%) | 21.91 | 22.50 | 3.09M |
| 2024-12-09 | 22.02 | 22.30 | ↑$0.28 (1.27%) | 21.89 | 22.50 | 4.16M |
| 2024-12-06 | 22.57 | 21.92 | ↓$0.65 (-2.88%) | 21.86 | 22.65 | 2.99M |
| 2024-12-05 | 22.66 | 22.40 | ↓$0.26 (-1.15%) | 22.39 | 22.74 | 4.58M |
| 2024-12-04 | 22.44 | 22.67 | ↑$0.23 (1.02%) | 22.30 | 23.27 | 8.17M |
| 2024-12-03 | 22.65 | 22.40 | ↓$0.25 (-1.10%) | 22.18 | 22.75 | 2.92M |
| 2024-12-02 | 22.76 | 22.59 | ↓$0.17 (-0.75%) | 22.53 | 22.88 | 4.83M |
| 2024-11-29 | 22.87 | 22.76 | ↓$0.11 (-0.48%) | 22.55 | 22.92 | 1.68M |
| 2024-11-27 | 22.57 | 22.68 | ↑$0.11 (0.49%) | 22.42 | 22.73 | 3.09M |
| 2024-11-26 | 22.45 | 22.21 | ↓$0.24 (-1.07%) | 21.97 | 22.49 | 3.41M |
| 2024-11-25 | 22.20 | 22.72 | ↑$0.52 (2.34%) | 22.05 | 22.80 | 7.13M |
| 2024-11-22 | 21.67 | 21.96 | ↑$0.29 (1.34%) | 21.67 | 22.02 | 2.59M |
| 2024-11-21 | 21.79 | 21.72 | ↓$0.07 (-0.32%) | 21.56 | 21.84 | 2.50M |
| 2024-11-20 | 21.49 | 21.64 | ↑$0.15 (0.70%) | 21.29 | 21.68 | 4.12M |
| 2024-11-19 | 21.52 | 21.48 | ↓$0.04 (-0.19%) | 21.29 | 21.76 | 3.50M |
| 2024-11-18 | 21.56 | 21.80 | ↑$0.24 (1.11%) | 21.47 | 21.93 | 4.02M |
| 2024-11-15 | 21.68 | 21.67 | ↓$0.01 (-0.05%) | 21.40 | 21.79 | 3.35M |
| 2024-11-14 | 21.60 | 21.58 | ↓$0.02 (-0.09%) | 21.51 | 21.89 | 2.58M |
| 2024-11-13 | 21.50 | 21.52 | ↑$0.02 (0.09%) | 21.37 | 21.79 | 3.07M |
| 2024-11-12 | 21.45 | 21.47 | ↑$0.02 (0.09%) | 21.25 | 21.64 | 3.38M |
| 2024-11-11 | 21.32 | 21.57 | ↑$0.25 (1.17%) | 21.15 | 21.69 | 2.35M |
| 2024-11-08 | 21.25 | 21.04 | ↓$0.21 (-0.99%) | 20.91 | 21.29 | 2.61M |
Create an account or log in to view more rows.
$BEN is the dump over
$BEN Here we go!!!
$BEN Holding Pattern
$BEN Pack it up boys.
$BEN This is just getting warmed up.
$BEN oh my!
$BEN fuck all u greedy bulls
$BEN great sale!!!! Buy buy buy
$BEN take us to the moon
lets goooooo
$BEN when this finally break out we could see huge upside