Franklin Resources Inc (BEN) Historical Stock Data
21.64 ↑0.16 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEN is up 0.20% a day on average. There have been 16 days where Franklin Resources Inc closed green and 14 days where BEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 21.46 | 21.29 | ↓$0.17 (-0.79%) | 21.26 | 21.65 | 2.66M |
| 2024-11-06 | 21.75 | 21.53 | ↓$0.22 (-1.01%) | 21.37 | 22.00 | 5.47M |
| 2024-11-05 | 20.27 | 20.95 | ↑$0.68 (3.35%) | 20.07 | 21.07 | 5.60M |
| 2024-11-04 | 20.56 | 20.16 | ↓$0.40 (-1.95%) | 19.23 | 21.58 | 12.31M |
| 2024-11-01 | 20.74 | 20.84 | ↑$0.10 (0.48%) | 20.68 | 21.05 | 6.58M |
| 2024-10-31 | 20.87 | 20.77 | ↓$0.10 (-0.48%) | 20.48 | 20.93 | 9.83M |
| 2024-10-30 | 20.80 | 20.89 | ↑$0.09 (0.43%) | 20.80 | 21.30 | 3.47M |
| 2024-10-29 | 20.67 | 20.83 | ↑$0.16 (0.77%) | 20.62 | 20.96 | 3.86M |
| 2024-10-28 | 20.54 | 20.78 | ↑$0.24 (1.17%) | 20.53 | 20.95 | 3.71M |
| 2024-10-25 | 20.40 | 20.37 | ↓$0.03 (-0.15%) | 20.21 | 20.65 | 2.34M |
| 2024-10-24 | 20.24 | 20.23 | ↓$0.01 (-0.05%) | 20.07 | 20.34 | 2.06M |
| 2024-10-23 | 20.29 | 20.09 | ↓$0.20 (-0.99%) | 19.86 | 20.37 | 2.43M |
| 2024-10-22 | 20.44 | 20.38 | ↓$0.06 (-0.29%) | 20.26 | 20.54 | 2.71M |
| 2024-10-21 | 20.88 | 20.54 | ↓$0.34 (-1.63%) | 20.50 | 20.97 | 4.94M |
| 2024-10-18 | 20.68 | 20.98 | ↑$0.30 (1.45%) | 20.63 | 21.23 | 5.40M |
| 2024-10-17 | 20.63 | 20.67 | ↑$0.04 (0.19%) | 20.42 | 20.70 | 2.60M |
| 2024-10-16 | 20.48 | 20.54 | ↑$0.06 (0.29%) | 20.37 | 20.64 | 2.40M |
| 2024-10-15 | 20.23 | 20.25 | ↑$0.02 (0.10%) | 20.21 | 20.61 | 3.39M |
| 2024-10-14 | 19.99 | 20.12 | ↑$0.13 (0.65%) | 19.80 | 20.14 | 2.80M |
| 2024-10-11 | 20.30 | 20.11 | ↓$0.19 (-0.94%) | 20.09 | 20.61 | 4.45M |
| 2024-10-10 | 19.50 | 20.20 | ↑$0.70 (3.59%) | 19.50 | 20.27 | 6.49M |
Create an account or log in to view more rows.
$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
$BEN headed back to all time highs shortly
$BEN I’ll be buying more if this dips!