Franklin Resources Inc. Common Stockのデータ

Franklin Resources Inc. Common Stockの基本情報

名前 Franklin Resources Inc. Common Stock
ティッカー BEN
United States
上場年 nan
セクター Finance

Franklin Resources Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.52 27.7 27.86 28.08 3016100.0 28.08
2021-02-12 27.72 27.06 27.15 27.62 2867700.0 27.62
2021-02-11 27.55 27.03 27.48 27.22 2152300.0 27.22
2021-02-10 27.7 26.87 26.91 27.46 3024900.0 27.46
2021-02-09 26.73 26.13 26.57 26.62 2835200.0 26.62
2021-02-08 26.61 26.0 26.03 26.59 2320900.0 26.59
2021-02-05 25.97 25.56 25.85 25.86 1977000.0 25.86
2021-02-04 25.93 25.35 25.82 25.68 3163100.0 25.68
2021-02-03 25.99 25.12 25.68 25.86 3379800.0 25.86
2021-02-02 27.59 25.45 27.01 25.62 5266000.0 25.62
2021-02-01 26.7 25.67 26.42 26.58 3439800.0 26.58
2021-01-29 27.68 26.12 27.56 26.29 10533100.0 26.29
2021-01-28 28.01 27.31 27.34 27.73 3367300.0 27.73
2021-01-27 28.59 27.0 27.33 27.17 8671600.0 27.17
2021-01-26 27.78 26.76 26.76 27.62 4542300.0 27.62
2021-01-25 26.68 25.98 26.28 26.51 3340400.0 26.51
2021-01-22 26.66 26.19 26.2 26.47 2759000.0 26.47
2021-01-21 27.14 26.45 27.03 26.46 2912200.0 26.46
2021-01-20 27.28 26.75 27.15 27.03 2281400.0 27.03
2021-01-19 27.34 26.53 26.79 27.14 2562400.0 27.14
2021-01-15 27.11 26.47 26.72 26.56 3107000.0 26.56
2021-01-14 27.23 26.32 26.58 27.12 2557100.0 27.12
2021-01-13 26.72 26.18 26.6 26.45 2845800.0 26.45
2021-01-12 26.68 25.87 25.92 26.53 3603700.0 26.53
2021-01-11 25.82 25.1 25.25 25.75 2764800.0 25.75
2021-01-08 25.66 24.92 25.66 25.28 3305500.0 25.28
2021-01-07 25.95 25.35 25.8 25.49 3138900.0 25.49
2021-01-06 25.76 24.79 24.9 25.53 4238200.0 25.53
2021-01-05 24.41 23.96 23.96 24.28 3553500.0 24.28
2021-01-04 25.05 24.18 25.0 24.34 3416100.0 24.34
2020-12-31 25.01 24.52 24.7 24.99 2243100.0 24.99
2020-12-30 24.96 24.61 24.65 24.78 1983500.0 24.78
2020-12-29 25.21 24.71 25.17 24.8 1886600.0 24.52
2020-12-28 25.31 24.97 25.04 25.04 2781600.0 24.76
2020-12-24 24.89 24.68 24.87 24.8 969500.0 24.52
2020-12-23 25.08 24.69 24.75 24.74 2861300.0 24.46
2020-12-22 24.93 24.37 24.93 24.55 2930600.0 24.27
2020-12-21 24.89 24.35 24.77 24.82 3599500.0 24.54
2020-12-18 25.34 24.66 25.17 25.01 6123900.0 24.73
2020-12-17 25.23 24.62 24.81 25.16 3623400.0 24.88
2020-12-16 24.95 24.66 24.81 24.75 2942800.0 24.47
2020-12-15 24.64 23.92 23.97 24.62 3184700.0 24.34
2020-12-14 24.63 23.72 24.47 23.73 3548900.0 23.46
2020-12-11 24.62 23.96 24.0 24.33 4016300.0 24.06
2020-12-10 24.37 23.68 23.68 24.26 3806700.0 23.99
2020-12-09 24.4 23.72 24.04 23.98 3327900.0 23.71
2020-12-08 24.18 23.37 23.38 23.96 3841200.0 23.69
2020-12-07 23.67 23.26 23.6 23.57 3362100.0 23.3
2020-12-04 23.75 22.79 23.0 23.71 3156700.0 23.44
2020-12-03 23.48 22.45 22.71 22.96 8103400.0 22.7
2020-12-02 22.8 22.26 22.31 22.49 4945900.0 22.24
2020-12-01 22.85 22.27 22.5 22.36 3723900.0 22.11
2020-11-30 22.26 21.89 22.2 21.99 5934300.0 21.74
2020-11-27 22.44 22.02 22.16 22.27 2253400.0 22.02
2020-11-25 22.49 21.95 22.23 22.32 4278400.0 22.07
2020-11-24 22.38 21.43 21.68 22.37 5225400.0 22.12
2020-11-23 21.34 20.61 20.64 21.26 2993600.0 21.02
2020-11-20 20.84 20.32 20.78 20.59 4344200.0 20.36
2020-11-19 21.2 20.5 21.1 20.85 3678000.0 20.61
2020-11-18 21.98 21.32 21.58 21.32 3580800.0 21.08
2020-11-17 21.53 20.91 21.04 21.48 3153600.0 21.24
2020-11-16 21.28 20.79 21.06 21.27 3534700.0 21.03
2020-11-13 20.57 20.03 20.06 20.51 3202000.0 20.28
2020-11-12 20.3 19.52 20.22 19.81 5805700.0 19.59
2020-11-11 21.01 20.23 20.88 20.36 4277000.0 20.13
2020-11-10 20.82 20.19 20.42 20.76 4538000.0 20.53
2020-11-09 21.54 20.34 21.03 20.42 6654200.0 20.19
2020-11-06 20.22 19.22 20.16 19.41 3496900.0 19.19
2020-11-05 20.18 19.34 19.51 20.13 3157700.0 19.9
2020-11-04 19.89 19.11 19.67 19.24 3853200.0 19.02
2020-11-03 20.24 19.88 19.95 20.01 4171600.0 19.78
2020-11-02 19.59 18.95 19.05 19.59 4590000.0 19.37
2020-10-30 18.81 18.27 18.54 18.75 6194100.0 18.54
2020-10-29 18.83 17.97 18.36 18.64 5961300.0 18.43
2020-10-28 19.51 18.46 19.26 18.64 7277300.0 18.43
2020-10-27 22.6 19.66 22.6 19.73 11141900.0 19.51
2020-10-26 22.94 22.23 22.9 22.84 4765100.0 22.58
2020-10-23 23.41 23.12 23.29 23.22 3217600.0 22.96
2020-10-22 23.23 22.54 22.8 23.18 2869500.0 22.92
2020-10-21 23.08 22.7 22.92 22.76 2965000.0 22.5
2020-10-20 23.48 22.97 23.46 22.98 3186800.0 22.72
2020-10-19 23.97 23.1 23.97 23.2 3682000.0 22.94
2020-10-16 23.83 23.38 23.67 23.49 2480700.0 23.22
2020-10-15 23.66 22.97 23.04 23.62 2619100.0 23.35
2020-10-14 23.73 23.09 23.1 23.41 2850600.0 23.15
2020-10-13 23.53 22.93 22.97 23.16 2854300.0 22.9
2020-10-12 23.03 22.53 22.59 22.97 3181700.0 22.71
2020-10-09 23.3 22.48 23.17 22.59 6501200.0 22.33
2020-10-08 22.7 22.17 22.22 22.32 6786300.0 22.07
2020-10-07 21.85 20.86 20.86 21.74 3692100.0 21.49
2020-10-06 21.59 20.82 20.99 20.91 4209100.0 20.67
2020-10-05 21.1 20.72 20.78 20.8 2927300.0 20.57
2020-10-02 20.59 19.71 19.74 20.52 2501400.0 20.29
2020-10-01 20.39 19.83 20.31 19.99 2204200.0 19.76
2020-09-30 20.55 20.07 20.13 20.35 2446900.0 20.12
2020-09-29 20.18 19.79 20.09 20.04 2218900.0 19.81
2020-09-28 20.58 19.99 20.0 20.47 2903100.0 19.97
2020-09-25 19.74 19.15 19.16 19.64 2664800.0 19.16
2020-09-24 19.61 19.11 19.53 19.27 2818400.0 18.8
2020-09-23 20.37 19.58 19.9 19.58 2798800.0 19.1
2020-09-22 20.29 19.56 20.06 19.87 2695400.0 19.39
2020-09-21 21.01 20.02 20.69 20.1 4215000.0 19.61
2020-09-18 21.4 20.89 20.95 21.22 5448600.0 20.7
2020-09-17 21.03 20.63 20.77 21.0 2173000.0 20.49
2020-09-16 21.38 20.37 20.41 21.06 2439500.0 20.55
2020-09-15 20.6 20.37 20.42 20.39 2501200.0 19.89
2020-09-14 20.63 20.22 20.33 20.37 2438600.0 19.87
2020-09-11 20.38 20.04 20.09 20.23 2852100.0 19.74
2020-09-10 20.43 20.02 20.27 20.07 3931900.0 19.58
2020-09-09 20.71 20.27 20.68 20.4 3017200.0 19.9
2020-09-08 21.19 20.43 21.13 20.56 3195200.0 20.06
2020-09-04 21.97 21.29 21.82 21.3 2854200.0 20.78
2020-09-03 22.2 21.39 21.79 21.52 2798100.0 21.0
2020-09-02 21.87 20.92 21.0 21.77 3627400.0 21.24
2020-09-01 21.12 20.75 20.87 21.02 1952400.0 20.51
2020-08-31 21.37 20.89 21.34 21.06 2796500.0 20.55
2020-08-28 21.52 21.06 21.52 21.33 2000800.0 20.81
2020-08-27 21.58 21.09 21.32 21.35 2383800.0 20.83
2020-08-26 21.43 21.17 21.4 21.3 1904900.0 20.78
2020-08-25 21.88 21.4 21.77 21.46 1218900.0 20.94
2020-08-24 21.58 20.94 21.04 21.57 2492000.0 21.05
2020-08-21 21.32 20.79 21.12 20.99 2795800.0 20.48
2020-08-20 21.56 21.17 21.45 21.17 2058500.0 20.65
2020-08-19 21.98 21.56 21.68 21.67 1849400.0 21.14
2020-08-18 22.03 21.69 21.8 21.72 2131700.0 21.19
2020-08-17 22.06 21.56 21.9 21.8 2036500.0 21.27
2020-08-14 22.07 21.51 21.76 21.95 1613600.0 21.42
2020-08-13 22.22 21.67 21.81 21.88 2031400.0 21.35
2020-08-12 23.29 21.79 23.02 22.01 3520900.0 21.47
2020-08-11 23.26 22.56 22.71 22.67 3962000.0 22.12
2020-08-10 22.47 22.1 22.41 22.38 2345800.0 21.84
2020-08-07 22.38 21.63 21.69 22.31 2108800.0 21.77
2020-08-06 22.23 21.81 22.05 21.85 2363600.0 21.32
2020-08-05 22.24 21.37 21.37 22.18 3199400.0 21.64
2020-08-04 21.51 21.05 21.3 21.21 2346700.0 20.69
2020-08-03 21.61 20.91 21.05 21.47 3111300.0 20.95
2020-07-31 21.06 20.5 20.62 21.05 13424200.0 20.54
2020-07-30 20.86 20.47 20.69 20.67 3363700.0 20.17
2020-07-29 21.18 20.54 20.77 21.12 5442800.0 20.61
2020-07-28 20.79 19.78 20.76 20.56 7233300.0 20.06
2020-07-27 21.17 20.42 20.45 21.02 4181600.0 20.51
2020-07-24 21.1 20.55 20.87 20.6 3001800.0 20.1
2020-07-23 20.98 20.47 20.75 20.8 4056100.0 20.29
2020-07-22 21.33 20.78 21.18 20.91 2890800.0 20.4
2020-07-21 21.26 20.51 20.54 21.26 3827300.0 20.74
2020-07-20 20.9 20.3 20.87 20.4 3621800.0 19.9
2020-07-17 21.61 20.98 21.38 21.05 2142000.0 20.54
2020-07-16 21.84 21.14 21.3 21.31 1700800.0 20.79
2020-07-15 21.58 20.86 21.31 21.52 2468200.0 21.0
2020-07-14 20.85 20.33 20.55 20.76 2194800.0 20.25
2020-07-13 21.4 20.77 21.33 20.86 3632700.0 20.09
2020-07-10 21.16 20.27 20.28 21.1 4200800.0 20.32
2020-07-09 21.11 20.19 21.02 20.27 2785900.0 19.52
2020-07-08 21.23 20.63 20.76 21.13 2681900.0 20.35
2020-07-07 20.92 20.58 20.63 20.67 2770500.0 19.91
2020-07-06 21.25 20.77 20.94 20.93 2316100.0 20.16
2020-07-02 21.0 20.31 20.75 20.38 2559600.0 19.63
2020-07-01 21.01 20.18 21.01 20.2 2999200.0 19.45
2020-06-30 21.1 20.27 20.3 20.97 5676700.0 20.19
2020-06-29 20.5 20.13 20.3 20.44 3282000.0 19.68
2020-06-26 20.79 19.89 20.73 20.04 3973000.0 19.3
2020-06-25 21.3 20.52 20.75 21.08 2661100.0 20.3
2020-06-24 21.5 20.73 21.5 20.82 4216900.0 20.05
2020-06-23 22.14 21.52 22.08 21.55 3635000.0 20.75
2020-06-22 22.07 21.6 21.79 21.69 2626800.0 20.89
2020-06-19 23.07 21.95 23.07 21.95 13766200.0 21.14
2020-06-18 22.98 22.07 22.23 22.56 3199900.0 21.73
2020-06-17 22.98 22.29 22.48 22.5 2278400.0 21.67
2020-06-16 23.15 22.13 23.15 22.49 3276100.0 21.66
2020-06-15 22.66 21.01 21.25 22.23 4422600.0 21.41
2020-06-12 21.93 21.1 21.75 21.79 3698000.0 20.98
2020-06-11 21.79 20.76 21.08 20.85 3446800.0 20.08
2020-06-10 23.69 22.36 23.69 22.54 3605800.0 21.71
2020-06-09 23.78 22.88 23.49 23.65 3708700.0 22.78
2020-06-08 24.33 23.09 23.09 24.23 6483600.0 23.33
2020-06-05 23.68 22.55 22.99 22.7 4136700.0 21.86
2020-06-04 21.61 20.51 20.94 21.59 3309700.0 20.79
2020-06-03 21.27 20.14 20.18 21.09 4560800.0 20.31
2020-06-02 20.11 19.59 19.59 19.8 3229400.0 19.07
2020-06-01 19.72 18.85 18.96 19.49 3388500.0 18.77
2020-05-29 19.09 18.47 18.64 18.87 7218700.0 18.17
2020-05-28 19.52 18.83 19.51 18.91 3708100.0 18.21
2020-05-27 19.84 19.17 19.84 19.35 3722600.0 18.63
2020-05-26 19.24 18.52 18.54 18.96 3653500.0 18.26
2020-05-22 18.16 17.5 18.03 17.89 2771000.0 17.23
2020-05-21 18.38 17.93 18.13 17.96 2140300.0 17.3
2020-05-20 18.55 18.11 18.23 18.2 2882900.0 17.53
2020-05-19 18.41 17.85 18.25 17.93 3688600.0 17.27
2020-05-18 18.95 18.26 18.63 18.34 5871900.0 17.66
2020-05-15 17.82 17.36 17.59 17.76 9869800.0 17.1
2020-05-14 18.08 16.41 16.98 18.03 5156900.0 17.36
2020-05-13 17.9 17.09 17.81 17.33 5766900.0 16.69
2020-05-12 19.66 18.0 19.47 18.01 3816900.0 17.34
2020-05-11 19.66 18.78 18.93 19.57 4098500.0 18.85
2020-05-08 19.25 18.36 18.37 19.2 3150800.0 18.49
2020-05-07 18.63 18.01 18.06 18.14 2450900.0 17.47
2020-05-06 18.37 17.38 18.12 17.74 3434600.0 17.08
2020-05-05 18.79 17.9 18.56 17.96 3599400.0 17.3
2020-05-04 18.38 17.47 17.77 18.33 4729400.0 17.65
2020-05-01 18.23 17.28 18.13 18.03 5329900.0 17.36
2020-04-30 19.35 17.78 18.49 18.84 14451800.0 18.14
2020-04-29 18.55 17.58 18.0 18.49 6927600.0 17.81
2020-04-28 17.74 17.22 17.33 17.4 4401000.0 16.76
2020-04-27 17.02 15.91 16.11 16.84 4818300.0 16.22
2020-04-24 16.2 15.71 16.01 15.92 5640700.0 15.33
2020-04-23 16.59 15.71 16.16 15.86 4032200.0 15.27
2020-04-22 16.44 16.0 16.32 16.13 3436500.0 15.53
2020-04-21 16.22 15.76 15.87 15.98 3562700.0 15.39
2020-04-20 16.58 15.83 16.07 16.28 4004400.0 15.68
2020-04-17 16.46 15.78 16.1 16.34 4684000.0 15.74
2020-04-16 15.52 14.91 15.43 15.42 3634900.0 14.85
2020-04-15 15.88 15.21 15.85 15.31 3864500.0 14.74
2020-04-14 16.86 16.09 16.6 16.32 4572100.0 15.72
2020-04-13 16.88 15.9 16.85 16.09 4672900.0 15.5
2020-04-09 17.74 16.61 17.26 16.81 5304200.0 16.19
2020-04-08 17.46 16.18 16.82 17.19 4899700.0 16.55
2020-04-07 17.54 16.58 17.11 16.64 4032800.0 16.02
2020-04-06 16.91 16.18 16.24 16.75 4413800.0 16.13
2020-04-03 16.5 15.33 16.06 15.61 3697100.0 15.03
2020-04-02 16.75 15.76 15.83 16.06 5109500.0 15.47
2020-04-01 16.21 15.65 16.06 15.86 4354100.0 15.27
2020-03-31 17.69 16.57 17.54 16.69 3800300.0 16.07
2020-03-30 17.9 16.86 17.2 17.76 4361400.0 17.1
2020-03-27 18.19 17.08 17.78 17.35 4515800.0 16.45
2020-03-26 18.27 16.55 16.9 18.22 5650000.0 17.27
2020-03-25 17.91 15.88 16.65 16.79 5600000.0 15.92
2020-03-24 16.91 15.61 16.15 16.56 6294200.0 15.7
2020-03-23 17.15 15.29 16.83 15.3 7236200.0 14.51
2020-03-20 19.43 16.7 19.43 16.9 9294700.0 16.02
2020-03-19 21.43 19.36 19.38 19.43 8122400.0 18.42
2020-03-18 22.04 18.5 18.85 19.8 10336300.0 18.77
2020-03-17 20.16 17.67 18.18 20.16 7188900.0 19.11
2020-03-16 18.31 15.3 15.7 17.76 7486800.0 16.84
2020-03-13 18.38 16.8 17.8 18.11 7078100.0 17.17
2020-03-12 17.78 16.43 17.39 16.76 6361300.0 15.89
2020-03-11 19.72 18.31 19.56 18.8 6941300.0 17.82
2020-03-10 20.68 18.72 20.47 20.15 6393900.0 19.1
2020-03-09 20.6 19.5 19.72 19.51 7533000.0 18.5
2020-03-06 22.49 21.17 21.25 21.65 7709500.0 20.53
2020-03-05 22.64 21.71 22.45 22.13 7152800.0 20.98
2020-03-04 23.67 22.92 23.53 23.42 8539300.0 22.2
2020-03-03 24.0 22.96 23.2 23.39 15145100.0 22.17
2020-03-02 23.36 21.73 21.95 23.35 8850900.0 22.14
2020-02-28 22.14 21.36 21.86 21.76 10490300.0 20.63
2020-02-27 23.84 22.19 22.48 22.64 7901100.0 21.46
2020-02-26 23.82 23.0 23.71 23.01 5036600.0 21.81
2020-02-25 24.46 23.53 24.42 23.58 5792900.0 22.36
2020-02-24 24.71 24.1 24.26 24.19 5771700.0 22.93
2020-02-21 25.48 24.99 25.41 25.2 5012600.0 23.89
2020-02-20 25.93 25.29 25.44 25.67 5393300.0 24.34
2020-02-19 26.26 25.13 26.16 25.37 8753600.0 24.05
2020-02-18 27.6 25.31 27.03 26.05 19282300.0 24.7