Franklin Resources

BEN
🏛️ usa →
22.54
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.48 33.77 33.43 33.49 1.1M
2021-12-30 33.64 33.93 33.39 33.44 0.9M
2021-12-29 34.00 34.20 33.77 33.85 0.9M
2021-12-28 34.00 34.29 33.84 34.06 1.2M
2021-12-27 33.40 34.06 33.39 34.05 1.0M
2021-12-23 33.03 33.51 32.93 33.42 0.9M
2021-12-22 32.93 33.12 32.72 32.87 1.3M
2021-12-21 32.78 33.01 32.52 32.92 1.4M
2021-12-20 32.51 32.87 31.61 32.14 2.3M
2021-12-17 33.60 33.91 33.04 33.22 7.6M
2021-12-16 34.89 35.18 34.07 34.16 2.1M
2021-12-15 33.88 34.71 33.56 34.61 2.7M
2021-12-14 33.91 34.70 33.58 33.73 3.4M
2021-12-13 34.10 34.53 33.28 34.12 3.9M
2021-12-10 33.63 34.10 33.20 34.05 3.7M
2021-12-09 33.16 33.87 32.94 33.26 3.1M
2021-12-08 32.98 33.75 32.88 33.35 4.4M
2021-12-07 32.91 33.29 32.71 32.98 2.0M
2021-12-06 32.33 32.73 32.06 32.33 2.3M
2021-12-03 32.63 32.70 31.32 31.89 3.1M
2021-12-02 32.06 33.01 31.85 32.64 1.9M
2021-12-01 33.29 33.64 31.80 31.82 2.4M
2021-11-30 33.36 33.50 32.33 32.40 3.8M
2021-11-29 33.81 34.01 33.17 33.75 1.9M
2021-11-26 33.21 33.50 32.56 33.14 1.9M
2021-11-24 34.55 34.68 34.31 34.44 1.3M
2021-11-23 34.68 34.77 34.11 34.69 1.9M
2021-11-22 34.92 35.13 34.46 34.50 1.7M
2021-11-19 34.51 34.79 34.26 34.68 2.2M
2021-11-18 35.17 35.41 34.71 34.82 1.5M
2021-11-17 35.40 35.53 34.85 35.00 1.7M
2021-11-16 35.59 35.94 35.46 35.65 1.6M
2021-11-15 36.02 36.20 35.63 35.74 1.8M
2021-11-12 35.46 35.92 35.28 35.91 1.8M
2021-11-11 35.18 35.61 34.99 35.48 1.3M
2021-11-10 35.55 35.61 34.83 35.01 2.4M
2021-11-09 35.61 36.07 35.48 35.72 2.4M
2021-11-08 36.22 36.33 35.57 35.74 2.4M
2021-11-05 36.71 36.78 35.58 35.88 3.2M
2021-11-04 37.14 37.14 35.89 36.27 2.8M
2021-11-03 37.63 37.85 36.72 37.25 4.1M
2021-11-02 35.85 38.27 35.51 37.68 8.9M
2021-11-01 33.53 36.20 33.50 35.15 7.8M
2021-10-29 31.23 31.97 31.14 31.49 5.9M
2021-10-28 30.43 31.26 30.31 31.23 3.5M
2021-10-27 30.92 30.97 30.06 30.36 2.9M
2021-10-26 31.34 31.67 31.04 31.05 3.4M
2021-10-25 30.73 31.18 30.55 31.11 2.8M
2021-10-22 30.26 30.75 30.23 30.73 2.4M
2021-10-21 30.43 30.49 29.92 30.21 1.8M
2021-10-20 29.96 30.56 29.86 30.45 2.7M
2021-10-19 29.93 30.03 29.63 29.93 1.7M
2021-10-18 29.90 29.94 29.59 29.77 2.0M
2021-10-15 30.56 30.64 30.01 30.05 2.3M
2021-10-14 29.47 30.27 29.40 30.14 2.5M
2021-10-13 28.84 29.16 28.52 28.93 2.5M
2021-10-12 29.81 29.89 28.83 28.89 5.3M
2021-10-11 30.11 30.91 29.89 29.94 2.8M
2021-10-08 30.32 30.47 29.96 30.05 3.1M
2021-10-07 30.87 31.04 30.48 30.51 1.8M
2021-10-06 29.76 30.47 29.57 30.44 2.4M
2021-10-05 29.82 30.48 29.59 30.20 1.8M
2021-10-04 29.86 30.16 29.47 29.55 2.4M
2021-10-01 29.82 30.37 29.61 30.10 2.4M
2021-09-30 30.70 30.76 29.70 29.72 3.2M
2021-09-29 30.79 30.91 30.22 30.46 3.4M
2021-09-28 32.19 32.43 30.90 30.95 3.5M
2021-09-27 32.01 32.44 31.95 32.19 2.1M
2021-09-24 31.20 31.77 31.20 31.66 1.8M
2021-09-23 30.87 31.59 30.87 31.36 1.8M
2021-09-22 30.08 30.85 30.06 30.56 2.7M
2021-09-21 30.02 30.11 29.46 29.63 2.3M
2021-09-20 30.26 30.67 29.31 29.77 2.9M
2021-09-17 31.53 32.06 31.30 31.33 5.1M
2021-09-16 32.06 32.31 31.66 31.67 2.2M
2021-09-15 31.40 32.11 31.29 32.04 1.3M
2021-09-14 31.83 31.95 31.13 31.32 1.9M
2021-09-13 31.70 31.96 31.39 31.75 1.7M
2021-09-10 31.65 31.91 31.20 31.32 2.9M
2021-09-09 31.23 31.83 31.13 31.36 1.8M
2021-09-08 31.18 31.51 31.09 31.30 1.9M
2021-09-07 31.94 31.95 31.16 31.23 2.3M
2021-09-03 32.50 32.61 31.94 32.00 2.0M
2021-09-02 32.43 32.64 32.36 32.44 2.1M
2021-09-01 32.56 32.60 31.77 32.27 2.6M
2021-08-31 32.38 32.58 32.21 32.44 2.7M
2021-08-30 33.07 33.07 32.41 32.42 1.4M
2021-08-27 32.25 33.00 32.18 32.94 1.6M
2021-08-26 32.62 32.68 32.13 32.14 1.3M
2021-08-25 32.23 32.80 32.01 32.54 4.2M
2021-08-24 31.47 32.19 31.47 32.07 2.2M
2021-08-23 31.50 31.77 31.35 31.54 1.9M
2021-08-20 30.58 31.15 30.54 31.13 2.4M
2021-08-19 30.51 30.92 30.26 30.65 2.0M
2021-08-18 31.51 31.70 30.98 31.01 1.8M
2021-08-17 32.30 32.39 31.38 31.66 3.0M
2021-08-16 32.57 32.64 32.05 32.63 1.8M
2021-08-13 33.13 33.19 32.70 32.77 1.2M
2021-08-12 33.42 33.49 32.84 33.18 1.4M
2021-08-11 33.02 33.57 32.82 33.42 2.2M
2021-08-10 32.31 33.27 32.22 32.82 2.9M
2021-08-09 31.57 32.56 31.44 32.39 4.7M
2021-08-06 31.41 31.89 31.33 31.66 2.9M
2021-08-05 30.77 31.05 30.68 31.04 2.5M
2021-08-04 30.47 31.18 30.33 30.60 5.1M
2021-08-03 30.15 30.90 29.48 30.71 3.9M
2021-08-02 29.88 30.51 29.59 29.77 3.8M
2021-07-30 29.71 30.01 29.43 29.55 7.1M
2021-07-29 29.52 29.81 29.06 29.80 4.4M
2021-07-28 29.71 29.79 28.89 29.20 3.2M
2021-07-27 29.55 29.83 29.15 29.44 3.6M
2021-07-26 29.34 30.03 29.32 29.86 2.5M
2021-07-23 29.59 29.72 29.09 29.30 2.1M
2021-07-22 29.94 29.95 29.28 29.44 2.8M
2021-07-21 29.73 30.26 29.55 29.92 2.4M
2021-07-20 28.60 29.41 28.35 29.32 2.8M
2021-07-19 28.65 28.80 28.31 28.58 4.1M
2021-07-16 30.35 30.37 29.20 29.41 3.2M
2021-07-15 30.00 30.39 29.85 30.19 3.6M
2021-07-14 30.70 30.96 30.02 30.23 3.3M
2021-07-13 32.19 32.24 30.55 30.70 4.0M
2021-07-12 31.95 32.80 31.70 32.28 2.7M
2021-07-09 31.87 32.15 31.61 32.15 2.7M
2021-07-08 31.42 31.68 30.91 31.08 3.0M
2021-07-07 31.40 32.22 31.25 32.11 2.8M
2021-07-06 31.78 31.87 30.99 31.60 3.4M
2021-07-02 32.34 32.40 31.74 31.95 1.5M
2021-07-01 32.17 32.32 31.95 32.26 1.7M
2021-06-30 31.75 32.30 31.75 31.99 3.0M
2021-06-29 32.54 32.74 31.75 31.92 2.8M
2021-06-28 33.04 33.04 32.36 32.54 2.9M
2021-06-25 32.53 33.38 32.53 33.18 2.5M
2021-06-24 32.36 32.60 32.02 32.53 1.4M
2021-06-23 32.39 32.54 32.10 32.10 1.5M
2021-06-22 32.40 32.47 31.94 32.19 1.4M
2021-06-21 31.83 32.44 31.62 32.42 1.7M
2021-06-18 31.67 31.92 31.37 31.43 4.7M
2021-06-17 34.01 34.06 32.10 32.24 3.2M
2021-06-16 33.84 34.01 33.34 33.84 2.2M
2021-06-15 33.91 34.43 33.81 34.28 2.6M
2021-06-14 34.71 34.83 33.89 33.92 2.0M
2021-06-11 34.45 34.80 34.45 34.79 1.4M
2021-06-10 35.42 35.50 34.40 34.44 2.0M
2021-06-09 35.01 35.07 34.77 34.79 1.4M
2021-06-08 35.31 35.38 34.76 35.12 2.5M
2021-06-07 35.94 35.94 35.33 35.45 2.1M
2021-06-04 35.50 35.79 35.30 35.74 2.8M
2021-06-03 34.81 35.64 34.65 35.54 2.1M
2021-06-02 34.61 35.07 34.33 34.98 1.4M
2021-06-01 34.68 34.77 34.31 34.51 1.9M
2021-05-28 34.21 34.34 33.98 34.21 1.6M
2021-05-27 33.73 34.42 33.53 34.19 8.1M
2021-05-26 33.08 33.40 32.86 33.30 2.3M
2021-05-25 33.65 33.83 32.98 33.08 1.4M
2021-05-24 33.71 33.71 33.23 33.49 1.5M
2021-05-21 33.35 33.77 33.26 33.54 2.7M
2021-05-20 33.44 33.58 33.02 33.22 2.2M
2021-05-19 33.08 33.48 32.54 33.46 2.0M
2021-05-18 34.49 34.72 33.57 33.60 2.1M
2021-05-17 34.38 34.73 34.15 34.60 4.2M
2021-05-14 34.25 34.75 34.21 34.54 1.9M
2021-05-13 32.68 34.85 32.57 34.08 3.3M
2021-05-12 33.94 34.20 32.62 32.70 2.6M
2021-05-11 34.06 34.27 33.34 33.79 3.3M
2021-05-10 34.34 35.54 34.11 34.68 4.5M
2021-05-07 33.74 34.25 33.54 34.10 3.4M
2021-05-06 33.81 34.00 33.02 33.98 3.5M
2021-05-05 32.45 33.86 32.12 33.67 5.5M
2021-05-04 30.37 32.45 30.26 32.04 6.0M
2021-05-03 30.29 30.63 30.03 30.26 3.4M
2021-04-30 30.43 30.43 29.68 30.00 4.6M
2021-04-29 30.37 30.65 29.99 30.60 3.1M
2021-04-28 29.90 30.23 29.72 30.13 2.2M
2021-04-27 29.82 29.90 29.39 29.82 2.0M
2021-04-26 29.52 29.95 29.48 29.83 3.1M
2021-04-23 28.76 29.63 28.65 29.42 2.5M
2021-04-22 29.55 29.58 28.63 28.67 3.6M
2021-04-21 28.96 29.62 28.66 29.58 2.2M
2021-04-20 29.76 29.85 28.96 29.09 2.7M
2021-04-19 30.02 30.20 29.69 29.97 1.9M
2021-04-16 30.48 30.60 29.83 30.05 1.9M
2021-04-15 29.97 30.44 29.93 30.29 3.2M
2021-04-14 29.50 29.88 29.49 29.76 3.1M
2021-04-13 31.31 31.32 29.51 29.62 5.6M
2021-04-12 30.74 31.30 30.54 31.26 3.0M
2021-04-09 30.41 30.68 30.13 30.68 2.6M
2021-04-08 30.42 30.49 30.01 30.26 3.0M
2021-04-07 30.51 30.64 30.21 30.45 1.8M
2021-04-06 30.50 30.69 30.27 30.41 2.4M
2021-04-05 30.49 30.73 30.17 30.54 2.7M
2021-04-01 29.81 30.17 29.43 30.16 3.2M
2021-03-31 29.18 29.86 29.18 29.60 2.7M
2021-03-30 29.84 30.14 29.21 29.33 2.7M
2021-03-29 29.88 30.54 29.67 30.11 5.1M
2021-03-26 29.40 29.42 28.90 29.40 3.1M
2021-03-25 28.44 29.25 28.11 29.12 1.7M
2021-03-24 29.07 29.39 28.57 28.59 2.3M
2021-03-23 29.82 29.87 28.54 28.65 3.3M
2021-03-22 29.87 30.17 29.74 29.98 3.8M
2021-03-19 29.40 30.26 29.20 29.87 8.2M
2021-03-18 30.29 30.55 29.43 29.49 2.9M
2021-03-17 29.81 30.39 29.63 30.26 3.0M
2021-03-16 29.94 30.15 29.43 29.76 4.9M
2021-03-15 28.83 30.00 28.80 29.93 4.1M
2021-03-12 28.93 28.94 28.56 28.83 2.9M
2021-03-11 28.53 29.68 28.45 28.79 5.4M
2021-03-10 26.73 28.77 26.56 28.62 8.5M
2021-03-09 26.51 26.89 26.04 26.06 3.5M
2021-03-08 26.73 26.93 26.37 26.48 4.1M
2021-03-05 25.95 26.50 24.91 26.47 6.3M
2021-03-04 26.70 26.84 25.05 25.62 4.9M
2021-03-03 27.08 27.60 26.73 26.74 3.0M
2021-03-02 27.06 27.30 26.88 26.96 3.0M
2021-03-01 26.71 27.51 26.65 27.20 2.9M
2021-02-26 26.63 26.83 25.90 26.17 4.4M
2021-02-25 28.11 28.28 26.69 26.80 3.5M
2021-02-24 27.19 27.97 27.10 27.93 2.3M
2021-02-23 27.40 27.40 26.53 27.07 2.1M
2021-02-22 27.35 27.84 27.25 27.34 2.8M
2021-02-19 27.26 27.61 27.10 27.51 4.3M
2021-02-18 27.51 27.73 26.99 26.99 2.5M
2021-02-17 27.92 28.00 27.39 27.68 2.6M
2021-02-16 27.86 28.52 27.70 28.08 3.0M
2021-02-12 27.15 27.72 27.06 27.62 2.9M
2021-02-11 27.48 27.55 27.03 27.22 2.2M
2021-02-10 26.91 27.70 26.87 27.46 3.0M
2021-02-09 26.57 26.73 26.13 26.62 2.8M
2021-02-08 26.03 26.61 26.00 26.59 2.3M
2021-02-05 25.85 25.97 25.56 25.86 2.0M
2021-02-04 25.82 25.93 25.35 25.68 3.2M
2021-02-03 25.68 25.99 25.12 25.86 3.4M
2021-02-02 27.01 27.59 25.45 25.62 5.3M
2021-02-01 26.42 26.70 25.67 26.58 3.4M
2021-01-29 27.56 27.68 26.12 26.29 10.5M
2021-01-28 27.34 28.01 27.31 27.73 3.4M
2021-01-27 27.33 28.59 27.00 27.17 8.7M
2021-01-26 26.76 27.78 26.76 27.62 4.5M
2021-01-25 26.28 26.68 25.98 26.51 3.3M
2021-01-22 26.20 26.66 26.19 26.47 2.8M
2021-01-21 27.03 27.14 26.45 26.46 2.9M
2021-01-20 27.15 27.28 26.75 27.03 2.3M
2021-01-19 26.79 27.34 26.53 27.14 2.6M
2021-01-15 26.72 27.11 26.47 26.56 3.1M
2021-01-14 26.58 27.23 26.32 27.12 2.6M
2021-01-13 26.60 26.72 26.18 26.45 2.8M
2021-01-12 25.92 26.68 25.87 26.53 3.6M
2021-01-11 25.25 25.82 25.10 25.75 2.8M
2021-01-08 25.66 25.66 24.92 25.28 3.3M
2021-01-07 25.80 25.95 25.35 25.49 3.1M
2021-01-06 24.90 25.76 24.79 25.53 4.2M
2021-01-05 23.96 24.41 23.96 24.28 3.6M
2021-01-04 25.00 25.05 24.18 24.34 3.4M