Franklin Resources Inc (BEN) Historical Stock Data
28.14 ↑0.51 (1.85%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BEN is up 0.12% a day on average. There have been 17 days where Franklin Resources Inc closed green and 13 days where BEN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 26.75 | 26.90 | ↑$0.15 (0.56%) | 26.61 | 27.22 | 10.80M |
2024-03-14 | 27.72 | 27.04 | ↓$0.68 (-2.45%) | 26.88 | 27.76 | 3.77M |
2024-03-13 | 27.86 | 27.82 | ↓$0.04 (-0.14%) | 27.75 | 28.16 | 3.64M |
2024-03-12 | 28.41 | 27.85 | ↓$0.56 (-1.97%) | 27.60 | 28.61 | 3.63M |
2024-03-11 | 27.98 | 28.40 | ↑$0.42 (1.50%) | 27.76 | 28.42 | 2.66M |
2024-03-08 | 28.12 | 28.05 | ↓$0.07 (-0.25%) | 28.04 | 28.42 | 2.44M |
2024-03-07 | 28.12 | 27.97 | ↓$0.15 (-0.53%) | 27.91 | 28.37 | 2.69M |
2024-03-06 | 28.05 | 27.85 | ↓$0.20 (-0.71%) | 27.58 | 28.11 | 1.86M |
2024-03-05 | 27.61 | 27.65 | ↑$0.04 (0.14%) | 27.48 | 27.94 | 2.40M |
2024-03-04 | 27.52 | 27.73 | ↑$0.21 (0.76%) | 27.50 | 28.12 | 2.01M |
2024-03-01 | 27.41 | 27.42 | ↑$0.01 (0.04%) | 27.15 | 27.56 | 2.76M |
2024-02-29 | 27.26 | 27.45 | ↑$0.19 (0.70%) | 27.15 | 27.61 | 3.87M |
2024-02-28 | 26.86 | 27.01 | ↑$0.15 (0.56%) | 26.84 | 27.27 | 2.52M |
2024-02-27 | 26.80 | 27.09 | ↑$0.29 (1.08%) | 26.76 | 27.14 | 2.29M |
2024-02-26 | 26.84 | 26.73 | ↓$0.11 (-0.41%) | 26.55 | 27.12 | 2.54M |
2024-02-23 | 27.15 | 27.01 | ↓$0.14 (-0.52%) | 26.99 | 27.32 | 2.32M |
2024-02-22 | 27.22 | 27.12 | ↓$0.10 (-0.37%) | 27.03 | 27.34 | 1.79M |
2024-02-21 | 26.94 | 27.06 | ↑$0.12 (0.45%) | 26.79 | 27.09 | 1.63M |
2024-02-20 | 26.92 | 27.10 | ↑$0.18 (0.67%) | 26.82 | 27.32 | 2.40M |
2024-02-16 | 27.07 | 27.27 | ↑$0.20 (0.74%) | 26.92 | 27.40 | 2.64M |
2024-02-15 | 26.99 | 27.37 | ↑$0.38 (1.41%) | 26.92 | 27.44 | 2.82M |
2024-02-14 | 26.66 | 26.77 | ↑$0.11 (0.41%) | 26.45 | 26.89 | 3.27M |
Create an account or log in to view more rows.
$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
$BEN buy the dip…smfh