TipRanks
Go Ultimate55% OFF

Franklin Resources (FRK) Historical Prices

DE:FRK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.7128.7128.7128.7128.71+0.67%00.00
Oct 29, 202628.3328.5228.3328.5228.52+1.86%2320.22
Oct 28, 202628.0028.0028.0028.0028.00+1.23%00.00
Oct 27, 202627.6627.6627.6627.6627.66+0.11%00.00
Oct 26, 202627.6327.6327.6327.6327.63-1.07%00.00
Oct 23, 202627.9327.9327.9327.9327.93+0.36%00.00
Oct 22, 202627.8327.8327.8327.8327.83+0.32%00.00
Oct 21, 202627.7427.7427.7427.7427.74+2.02%00.00
Oct 20, 202627.1927.1927.1927.1927.19-1.59%00.00
Oct 19, 202627.6327.6327.6327.6327.63-0.79%00.00
Oct 16, 202627.8527.8527.8527.8527.85+3.15%00.00
Oct 15, 202627.0027.0027.0027.0027.00-2.53%00.00
Oct 14, 202627.7027.7027.7027.7027.70+0.22%00.00
Oct 13, 202628.3128.3127.6427.6427.64-2.85%14,67016.98
Oct 12, 202628.4828.4828.4528.4528.45-1.11%49,400618.85
Oct 09, 202628.7728.7728.7728.7728.77+0.31%00.00
Oct 08, 202628.8528.8528.6828.6828.68-0.31%3064.04
Oct 07, 202628.7728.7728.7728.7728.77-0.79%00.00
Oct 06, 202629.1629.1629.0029.0029.00-0.03%320.43
Oct 05, 202629.0129.0129.0129.0129.01+0.66%00.00
Oct 02, 202628.8228.8228.8228.8228.82+1.48%00.00
Oct 01, 202628.4028.4028.4028.4028.40-0.07%00.00
Sep 30, 202628.4228.4228.4228.4228.42+0.46%00.00
Sep 29, 202628.5828.5828.5828.5828.29-0.76%00.00
Sep 28, 202628.8028.8028.8028.8028.51+0.53%00.00
Sep 25, 202628.4928.6528.4928.6528.36+0.39%180.24
Sep 24, 202628.5428.5428.5428.5428.25-1.21%00.00
Sep 23, 202628.8928.8928.8928.8928.60-1.13%00.00
Sep 22, 202629.2229.2229.2229.2228.92+0.69%00.00
Sep 21, 202628.7329.0228.7329.0228.72+0.94%1712.31
Sep 18, 202628.7528.7528.7528.7528.46+0.80%00.00
Sep 17, 202628.5228.5228.5228.5228.23-0.80%00.00
Sep 16, 202628.7528.7528.7528.7528.46-0.28%00.00
Sep 15, 202628.8328.8328.8328.8328.54-1.03%00.00
Sep 14, 202628.8329.1328.8329.1328.83+0.55%400.54
Sep 11, 202628.9428.9728.9428.9728.68-0.92%180.24
Sep 10, 202629.2429.2429.2429.2428.94-1.45%00.00
Sep 09, 202629.6729.6729.6729.6729.37-0.13%00.00
Sep 08, 202629.6729.7129.6729.7129.41+1.12%2703.83
Sep 07, 202629.7429.7429.3829.3829.08+2.26%2,45477.65
Sep 04, 202628.7328.7328.7328.7328.44+1.41%00.00
Sep 03, 202628.3328.3328.3328.3328.04-0.49%00.00
Sep 02, 202628.4728.4728.4728.4728.18-2.83%00.00
Sep 01, 202629.3029.3029.3029.3029.00-1.48%00.00
Aug 31, 202629.7429.7429.7429.7429.44-0.03%00.00
Aug 28, 202629.7529.7529.7529.7529.45-0.73%00.00
Aug 27, 202629.9729.9729.9729.9729.67+0.37%00.00
Aug 26, 202629.8629.8629.8629.8629.56+0.84%00.00
Aug 25, 202629.6129.6129.6129.6129.31+1.44%00.00
Aug 24, 202629.1929.1929.1929.1928.89+0.93%00.00