Franklin Resources Inc (BEN) Historical Stock Data
24.99 ↓0.10 (-0.40%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BEN is down -0.16% a day on average. There have been 13 days where Franklin Resources Inc closed green and 17 days where BEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.14 | 24.99 | ↓$0.15 (-0.60%) | 24.89 | 25.30 | 7.54M |
| 2024-04-25 | 25.04 | 25.09 | ↑$0.05 (0.20%) | 24.69 | 25.24 | 6.58M |
| 2024-04-24 | 25.12 | 25.35 | ↑$0.23 (0.92%) | 24.98 | 25.47 | 7.19M |
| 2024-04-23 | 25.52 | 25.33 | ↓$0.19 (-0.74%) | 25.29 | 25.60 | 4.90M |
| 2024-04-22 | 25.37 | 25.58 | ↑$0.21 (0.83%) | 25.20 | 25.69 | 4.33M |
| 2024-04-19 | 25.08 | 25.15 | ↑$0.07 (0.28%) | 25.00 | 25.32 | 3.62M |
| 2024-04-18 | 24.94 | 25.02 | ↑$0.08 (0.32%) | 24.76 | 25.17 | 4.02M |
| 2024-04-17 | 24.92 | 24.81 | ↓$0.11 (-0.44%) | 24.77 | 25.16 | 2.89M |
| 2024-04-16 | 24.78 | 24.71 | ↓$0.07 (-0.28%) | 24.40 | 24.92 | 5.06M |
| 2024-04-15 | 25.59 | 24.94 | ↓$0.65 (-2.54%) | 24.79 | 25.84 | 5.01M |
| 2024-04-12 | 26.04 | 25.41 | ↓$0.63 (-2.42%) | 25.26 | 26.16 | 4.73M |
| 2024-04-11 | 26.38 | 26.28 | ↓$0.10 (-0.38%) | 26.10 | 26.47 | 3.68M |
| 2024-04-10 | 26.85 | 26.30 | ↓$0.55 (-2.05%) | 26.15 | 27.06 | 3.51M |
| 2024-04-09 | 27.43 | 27.54 | ↑$0.11 (0.40%) | 27.04 | 27.55 | 3.06M |
| 2024-04-08 | 27.29 | 27.26 | ↓$0.03 (-0.11%) | 27.14 | 27.50 | 2.53M |
| 2024-04-05 | 27.06 | 27.05 | ↓$0.01 (-0.04%) | 26.74 | 27.28 | 2.03M |
| 2024-04-04 | 27.88 | 27.20 | ↓$0.68 (-2.44%) | 27.12 | 28.08 | 2.55M |
| 2024-04-03 | 27.15 | 27.50 | ↑$0.35 (1.29%) | 27.15 | 27.60 | 1.95M |
| 2024-04-02 | 27.40 | 27.28 | ↓$0.12 (-0.44%) | 27.10 | 27.43 | 1.72M |
| 2024-04-01 | 28.06 | 27.62 | ↓$0.44 (-1.57%) | 27.59 | 28.06 | 2.41M |
| 2024-03-29 | 27.69 | 28.11 | ↑$0.42 (1.52%) | 27.64 | 28.15 | 3.10M |
| 2024-03-28 | 27.69 | 28.11 | ↑$0.42 (1.52%) | 27.64 | 28.15 | 3.10M |
| 2024-03-27 | 26.92 | 27.63 | ↑$0.71 (2.64%) | 26.92 | 27.65 | 5.50M |
| 2024-03-26 | 27.50 | 27.03 | ↓$0.47 (-1.71%) | 27.02 | 27.57 | 2.81M |
| 2024-03-25 | 27.43 | 27.31 | ↓$0.12 (-0.44%) | 27.26 | 27.67 | 2.48M |
| 2024-03-22 | 27.89 | 27.37 | ↓$0.52 (-1.86%) | 27.33 | 27.97 | 2.30M |
| 2024-03-21 | 27.65 | 27.85 | ↑$0.20 (0.72%) | 27.41 | 28.07 | 3.04M |
| 2024-03-20 | 26.89 | 27.35 | ↑$0.46 (1.71%) | 26.85 | 27.57 | 3.86M |
| 2024-03-19 | 26.80 | 27.06 | ↑$0.26 (0.97%) | 26.79 | 27.20 | 3M |
| 2024-03-18 | 26.90 | 26.86 | ↓$0.04 (-0.15%) | 26.55 | 26.98 | 2.89M |
Create an account or log in to view more rows.
$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!
$BEN more shorts the better idc
$BEN Starting a small position
$BEN let’s go!! Squeeze time