Franklin Resources Inc (BEN) Historical Stock Data
24.90 ↓0.19 (-0.76%)
As of May 16, 2022, 12:16pm EST.
Historical Data
In the past 30 trading days, BEN is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 24.91 | 25.09 | ↑$0.18 (0.72%) | 24.72 | 25.28 | 2.58M |
| 2022-05-12 | 23.71 | 24.52 | ↑$0.81 (3.42%) | 23.64 | 24.57 | 3.46M |
| 2022-05-11 | 24.36 | 23.88 | ↓$0.48 (-1.97%) | 23.73 | 24.58 | 3.70M |
| 2022-05-10 | 25.11 | 24.53 | ↓$0.58 (-2.31%) | 24.05 | 25.46 | 3.62M |
| 2022-05-09 | 24.65 | 24.84 | ↑$0.19 (0.77%) | 24.52 | 25.22 | 4.52M |
| 2022-05-06 | 25.05 | 25.01 | ↓$0.04 (-0.16%) | 24.50 | 25.34 | 3.26M |
| 2022-05-05 | 26.18 | 25.04 | ↓$1.14 (-4.35%) | 24.51 | 26.18 | 5.08M |
| 2022-05-04 | 25.45 | 26.80 | ↑$1.35 (5.30%) | 25.14 | 26.91 | 4.37M |
| 2022-05-03 | 25.07 | 25.55 | ↑$0.48 (1.91%) | 24.93 | 26.32 | 7.04M |
| 2022-05-02 | 24.61 | 25.33 | ↑$0.72 (2.93%) | 24.45 | 25.35 | 5.20M |
| 2022-04-29 | 25.84 | 24.59 | ↓$1.25 (-4.84%) | 24.53 | 26.08 | 12.23M |
| 2022-04-28 | 25.99 | 25.95 | ↓$0.04 (-0.15%) | 25.30 | 26.11 | 3.70M |
| 2022-04-27 | 25.76 | 25.64 | ↓$0.12 (-0.47%) | 25.54 | 26.05 | 2.93M |
| 2022-04-26 | 26.30 | 25.78 | ↓$0.52 (-1.98%) | 25.56 | 26.45 | 3.67M |
| 2022-04-25 | 26.22 | 26.63 | ↑$0.41 (1.56%) | 25.57 | 26.64 | 3.68M |
| 2022-04-22 | 26.40 | 26.39 | ↓$0.01 (-0.04%) | 26.29 | 26.88 | 4.30M |
| 2022-04-21 | 27.05 | 26.48 | ↓$0.57 (-2.11%) | 26.34 | 27.27 | 3.10M |
| 2022-04-20 | 27.04 | 26.69 | ↓$0.35 (-1.29%) | 26.66 | 27.23 | 2.14M |
| 2022-04-19 | 25.77 | 26.76 | ↑$0.99 (3.84%) | 25.69 | 26.82 | 2.46M |
| 2022-04-18 | 25.50 | 25.68 | ↑$0.18 (0.71%) | 25.33 | 25.84 | 3.34M |
| 2022-04-14 | 26.30 | 25.57 | ↓$0.73 (-2.78%) | 25.55 | 26.53 | 2.67M |
| 2022-04-13 | 25.58 | 26.18 | ↑$0.60 (2.35%) | 25.45 | 26.24 | 2.81M |
| 2022-04-12 | 26.02 | 25.77 | ↓$0.25 (-0.96%) | 25.60 | 26.45 | 4.85M |
| 2022-04-11 | 26.14 | 26.18 | ↑$0.04 (0.15%) | 26.11 | 26.69 | 2.35M |
| 2022-04-08 | 26.35 | 26.28 | ↓$0.07 (-0.27%) | 25.98 | 26.81 | 3.14M |
| 2022-04-07 | 26.62 | 26.36 | ↓$0.26 (-0.98%) | 25.58 | 26.76 | 3.19M |
| 2022-04-06 | 27.36 | 26.80 | ↓$0.56 (-2.05%) | 26.66 | 27.48 | 2.94M |
| 2022-04-05 | 27.85 | 27.65 | ↓$0.20 (-0.72%) | 27.47 | 28.06 | 2.75M |
| 2022-04-04 | 27.90 | 28.02 | ↑$0.12 (0.43%) | 27.65 | 28.38 | 2.11M |
| 2022-04-01 | 28.07 | 27.93 | ↓$0.14 (-0.50%) | 27.58 | 28.23 | 3.88M |
Create an account or log in to view more rows.
$BEN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$BEN rubbish
$BEN hang tight
ignore fud and buy dips if you can
everyone be okay????
$BEN last chance to load imo
$BEN we had no volume for days before the last big rip
$BEN added!
$BEN we had no volume for days before the last big rip
$BEN Growth/Value
$BEN time will come
$BEN wow
looking like it’s going to be a monster day!