FRANKLIN RES Historical Stock Price

Below is the stock price history for Franklin Res BEN. Data is recorded each day for the historical open, high, low, close and volume. The Franklin Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Franklin Res Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 32.18 32.20 31.95 31.995 98,909
2018-07-19 32.38 32.40 32.07 32.255 100,878
2018-07-18 32.11 32.60 32.11 32.565 170,355
2018-07-17 32.15 32.25 32.06 32.125 123,774
2018-07-16 32.26 32.32 31.99 32.075 168,543
2018-07-13 32.23 32.57 32.23 32.34 209,429
2018-07-12 32.31 32.52 31.98 32.46 453,651
2018-07-11 32.28 32.30 31.98 32.14 240,207
2018-07-10 32.32 32.505 32.11 32.49 146,234
2018-07-09 31.86 32.38 31.86 32.335 120,367
2018-07-06 31.65 31.90 31.56 31.725 129,347
2018-07-05 31.79 31.79 31.45 31.70 140,817
2018-07-03 31.87 31.99 31.41 31.46 144,105
2018-07-02 31.81 31.91 31.29 31.625 364,738
2018-06-29 31.85 32.55 31.85 32.12 287,705
2018-06-28 31.95 31.95 31.61 31.82 162,824
2018-06-27 32.47 32.67 32.11 32.11 176,394
2018-06-26 32.76 32.93 32.42 32.505 179,072
2018-06-25 32.68 32.87 32.36 32.81 241,624
2018-06-22 33.20 33.255 32.945 33.005 131,599
2018-06-21 33.17 33.245 32.86 32.965 151,599
2018-06-20 33.33 33.50 33.22 33.27 163,914
2018-06-19 33.19 33.48 32.95 33.37 81,782
2018-06-18 33.56 33.56 32.99 33.37 136,991
2018-06-15 33.00 33.91 33.00 33.77 140,677
2018-06-14 33.43 33.69 33.14 33.17 266,358
2018-06-13 34.20 34.32 33.31 33.31 342,182
2018-06-12 34.32 34.34 33.78 34.05 223,659
2018-06-11 34.79 34.79 34.335 34.335 159,415
2018-06-08 34.29 34.42 33.97 34.39 155,672

» More Franklin Res Stock Price History

To see other companies like Franklin Res (BEN), view our stock market today for news, and other data.