BEN
Franklin Resources, Inc. BEN
$32.63
-0.70
(-2.10%)
Pullback · -0.55σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BEN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $32.68 | $32.97 | $32.14 | $32.63 | 4.6M |
| 2026-07-16 | $33.32 | $33.69 | $33.19 | $33.33 | 3.1M |
| 2026-07-15 | $33.37 | $34.04 | $33.27 | $33.63 | 4.4M |
| 2026-07-14 | $32.65 | $33.24 | $32.31 | $33.14 | 5.8M |
| 2026-07-13 | $33.63 | $33.77 | $32.71 | $32.83 | 5.1M |
| 2026-07-10 | $33.79 | $34.39 | $33.47 | $33.50 | 4.2M |
| 2026-07-09 | $33.79 | $34.23 | $33.62 | $33.68 | 5.4M |
| 2026-07-08 | $33.93 | $34.01 | $32.98 | $33.50 | 4.5M |
| 2026-07-07 | $34.92 | $34.92 | $34.35 | $34.36 | 4.5M |
| 2026-07-06 | $34.25 | $34.67 | $34.16 | $34.44 | 3.6M |
| 2026-07-02 | $34.46 | $34.55 | $33.59 | $34.11 | 4.1M |
| 2026-07-01 | $33.96 | $34.52 | $33.27 | $34.06 | 4.5M |
| 2026-06-30 | $33.12 | $33.79 | $33.05 | $33.27 | 4.4M |
| 2026-06-29 | $32.84 | $33.21 | $32.42 | $33.17 | 4.8M |
| 2026-06-26 | $32.94 | $33.45 | $32.66 | $33.21 | 4.4M |
| 2026-06-25 | $32.87 | $33.62 | $32.56 | $32.65 | 2.9M |
| 2026-06-24 | $33.78 | $33.94 | $32.29 | $32.47 | 3.8M |
| 2026-06-23 | $33.66 | $34.42 | $33.27 | $33.79 | 6.6M |
| 2026-06-22 | $33.50 | $34.42 | $33.14 | $33.93 | 5.8M |
| 2026-06-18 | $33.98 | $34.04 | $32.89 | $33.05 | 9.1M |
| 2026-06-17 | $33.20 | $34.18 | $33.18 | $33.29 | 6.5M |
| 2026-06-16 | $32.80 | $33.29 | $32.73 | $33.18 | 4.0M |
| 2026-06-15 | $32.93 | $32.93 | $32.42 | $32.51 | 3.4M |
| 2026-06-12 | $31.98 | $32.45 | $31.84 | $32.13 | 3.3M |
| 2026-06-11 | $31.19 | $31.86 | $30.85 | $31.81 | 3.3M |
| 2026-06-10 | $31.52 | $31.92 | $31.12 | $31.14 | 3.8M |
| 2026-06-09 | $31.75 | $31.93 | $31.13 | $31.80 | 4.3M |
| 2026-06-08 | $31.55 | $31.75 | $31.15 | $31.39 | 4.9M |
| 2026-06-05 | $31.57 | $31.88 | $31.15 | $31.33 | 3.4M |
| 2026-06-04 | $30.68 | $32.47 | $30.56 | $31.97 | 7.8M |
| 2026-06-03 | $30.49 | $30.61 | $29.71 | $30.37 | 5.2M |
| 2026-06-02 | $30.99 | $31.42 | $30.78 | $31.12 | 4.0M |
| 2026-06-01 | $30.62 | $31.31 | $30.61 | $30.94 | 3.8M |
| 2026-05-29 | $31.11 | $31.43 | $30.95 | $31.02 | 4.3M |
| 2026-05-28 | $31.45 | $31.45 | $30.66 | $31.21 | 3.6M |
| 2026-05-27 | $31.79 | $31.83 | $31.42 | $31.67 | 3.0M |
| 2026-05-26 | $31.60 | $31.72 | $31.24 | $31.67 | 3.8M |
| 2026-05-22 | $30.96 | $31.16 | $30.84 | $31.02 | 2.6M |
| 2026-05-21 | $31.05 | $31.37 | $30.54 | $30.86 | 3.8M |
| 2026-05-20 | $31.07 | $31.43 | $30.77 | $31.20 | 3.8M |
| 2026-05-19 | $31.82 | $31.92 | $30.74 | $30.79 | 5.4M |
| 2026-05-18 | $31.94 | $32.31 | $31.77 | $31.97 | 3.4M |
| 2026-05-15 | $32.12 | $32.25 | $31.67 | $31.83 | 4.0M |
| 2026-05-14 | $32.25 | $32.44 | $31.89 | $32.35 | 2.9M |
| 2026-05-13 | $31.56 | $32.24 | $31.25 | $32.04 | 3.5M |
| 2026-05-12 | $31.47 | $31.76 | $30.89 | $31.68 | 4.1M |
| 2026-05-11 | $31.00 | $31.60 | $30.84 | $31.55 | 3.8M |
| 2026-05-08 | $30.70 | $31.15 | $30.39 | $31.05 | 3.0M |
| 2026-05-07 | $31.26 | $31.35 | $30.40 | $30.52 | 4.1M |
| 2026-05-06 | $31.00 | $31.44 | $30.85 | $31.16 | 5.2M |
| 2026-05-05 | $29.80 | $30.52 | $29.56 | $30.46 | 9.1M |
| 2026-05-04 | $29.77 | $30.25 | $29.28 | $29.70 | 5.0M |
| 2026-05-01 | $30.08 | $30.36 | $29.79 | $29.84 | 6.8M |
| 2026-04-30 | $29.74 | $30.23 | $29.13 | $29.97 | 7.7M |
| 2026-04-29 | $29.86 | $30.28 | $29.21 | $29.45 | 9.6M |
| 2026-04-28 | $27.84 | $29.47 | $27.60 | $29.46 | 11.4M |
| 2026-04-27 | $27.10 | $27.80 | $27.01 | $27.57 | 7.5M |
| 2026-04-24 | $26.62 | $27.39 | $26.59 | $27.12 | 6.4M |
| 2026-04-23 | $27.35 | $27.49 | $26.46 | $26.82 | 3.7M |
| 2026-04-22 | $27.51 | $27.68 | $27.23 | $27.49 | 3.1M |
| 2026-04-21 | $27.75 | $28.28 | $27.20 | $27.24 | 5.3M |
| 2026-04-20 | $27.11 | $27.87 | $27.01 | $27.73 | 4.7M |
| 2026-04-17 | $26.93 | $27.50 | $26.80 | $27.27 | 6.2M |
| 2026-04-16 | $26.63 | $26.72 | $26.29 | $26.55 | 4.5M |
| 2026-04-15 | $26.44 | $26.75 | $26.42 | $26.63 | 3.8M |
| 2026-04-14 | $25.85 | $26.56 | $25.67 | $26.43 | 4.7M |
| 2026-04-13 | $24.67 | $25.69 | $24.59 | $25.67 | 4.4M |
| 2026-04-10 | $25.07 | $25.36 | $24.82 | $24.91 | 4.5M |
| 2026-04-09 | $24.70 | $25.20 | $24.67 | $25.04 | 3.3M |
| 2026-04-08 | $24.81 | $25.21 | $24.62 | $24.88 | 5.2M |
| 2026-04-07 | $23.28 | $23.99 | $23.08 | $23.78 | 5.7M |
| 2026-04-06 | $23.38 | $23.92 | $23.10 | $23.40 | 5.8M |
| 2026-04-02 | $22.97 | $23.65 | $22.61 | $23.40 | 3.2M |
| 2026-04-01 | $23.80 | $24.03 | $23.59 | $23.59 | 3.9M |
| 2026-03-31 | $23.02 | $23.67 | $22.81 | $23.62 | 5.0M |
| 2026-03-30 | $23.00 | $23.35 | $22.80 | $22.91 | 4.5M |
| 2026-03-27 | $23.46 | $23.50 | $22.58 | $22.75 | 6.2M |
| 2026-03-26 | $23.58 | $24.02 | $23.51 | $23.59 | 5.3M |
| 2026-03-25 | $23.93 | $24.15 | $23.64 | $23.89 | 4.1M |
| 2026-03-24 | $23.80 | $24.00 | $23.52 | $23.67 | 4.1M |
| 2026-03-23 | $24.13 | $24.38 | $23.66 | $23.90 | 6.5M |
| 2026-03-20 | $23.92 | $23.94 | $23.22 | $23.46 | 11.5M |
| 2026-03-19 | $23.47 | $24.09 | $23.33 | $23.87 | 4.8M |
| 2026-03-18 | $24.37 | $24.61 | $23.60 | $23.67 | 5.8M |
| 2026-03-17 | $24.75 | $24.99 | $24.55 | $24.62 | 3.2M |
| 2026-03-16 | $24.37 | $24.63 | $24.24 | $24.39 | 4.0M |
| 2026-03-13 | $23.98 | $24.44 | $23.96 | $24.13 | 6.2M |
| 2026-03-12 | $24.30 | $24.44 | $23.74 | $23.77 | 4.6M |
| 2026-03-11 | $25.16 | $25.22 | $24.44 | $24.97 | 5.5M |
| 2026-03-10 | $25.84 | $25.96 | $25.21 | $25.22 | 3.8M |
| 2026-03-09 | $25.67 | $25.87 | $24.64 | $25.78 | 5.8M |
| 2026-03-06 | $26.26 | $26.49 | $25.84 | $26.24 | 4.5M |
| 2026-03-05 | $26.50 | $27.42 | $26.28 | $26.92 | 8.6M |
| 2026-03-04 | $26.73 | $26.93 | $26.33 | $26.58 | 4.3M |
| 2026-03-03 | $26.17 | $26.72 | $25.81 | $26.50 | 6.2M |
| 2026-03-02 | $25.96 | $27.25 | $25.85 | $27.00 | 4.8M |
| 2026-02-27 | $26.95 | $27.07 | $26.26 | $26.54 | 5.4M |
| 2026-02-26 | $27.41 | $27.85 | $27.08 | $27.43 | 6.4M |
| 2026-02-25 | $27.32 | $27.44 | $26.99 | $27.26 | 4.2M |
| 2026-02-24 | $26.94 | $27.31 | $26.69 | $27.12 | 5.2M |
| 2026-02-23 | $27.53 | $27.76 | $26.67 | $27.07 | 3.9M |
| 2026-02-20 | $27.32 | $27.77 | $27.10 | $27.67 | 4.9M |
| 2026-02-19 | $27.72 | $27.74 | $26.99 | $27.24 | 5.8M |
| 2026-02-18 | $27.48 | $28.17 | $27.45 | $27.91 | 4.2M |
| 2026-02-17 | $27.18 | $27.57 | $26.78 | $27.49 | 4.9M |
| 2026-02-13 | $27.12 | $27.29 | $26.78 | $27.03 | 3.9M |
| 2026-02-12 | $27.58 | $27.73 | $26.73 | $27.09 | 6.0M |
| 2026-02-11 | $28.16 | $28.32 | $27.47 | $27.55 | 5.2M |
| 2026-02-10 | $27.66 | $28.29 | $27.63 | $28.16 | 5.8M |
| 2026-02-09 | $27.02 | $27.80 | $27.02 | $27.68 | 3.9M |
| 2026-02-06 | $27.26 | $27.49 | $26.84 | $27.20 | 5.0M |
| 2026-02-05 | $27.60 | $27.87 | $26.80 | $26.91 | 6.9M |
| 2026-02-04 | $27.03 | $27.94 | $27.02 | $27.83 | 8.4M |
| 2026-02-03 | $27.08 | $27.47 | $26.28 | $27.00 | 8.4M |
| 2026-02-02 | $26.52 | $27.20 | $26.14 | $27.07 | 8.4M |
| 2026-01-30 | $25.75 | $26.90 | $24.90 | $26.62 | 24.4M |
| 2026-01-29 | $26.00 | $26.21 | $25.38 | $25.88 | 8.3M |
| 2026-01-28 | $25.63 | $25.80 | $25.45 | $25.66 | 5.0M |
| 2026-01-27 | $25.59 | $25.83 | $25.47 | $25.50 | 5.7M |
| 2026-01-26 | $25.44 | $25.84 | $25.40 | $25.55 | 5.8M |
| 2026-01-23 | $25.63 | $25.70 | $25.30 | $25.31 | 3.5M |
| 2026-01-22 | $25.66 | $25.96 | $25.60 | $25.77 | 5.8M |
| 2026-01-21 | $25.08 | $25.50 | $25.01 | $25.47 | 3.6M |
| 2026-01-20 | $25.60 | $25.72 | $24.68 | $24.84 | 3.8M |