Franklin Resources, Inc. (BIT:1BEN)
Italy · Delayed Price · Currency is EUR 19.43
0.00 (0.00%)
At close: Oct 3, 2025
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.59% | - |
| Oct 9, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% | - |
| Oct 8, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.58% | - |
| Oct 7, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.33% | - |
| Oct 6, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 2.09% | - |
| Oct 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.77% | - |
| Oct 2, 2025 | 19.34 | 19.34 | 19.34 | 19.43 | 19.43 | -1.69% | 104 |
| Oct 1, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.33% | - |
| Sep 30, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.55% | - |
| Sep 29, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.40% | - |
| Sep 26, 2025 | 19.75 | 19.75 | 19.75 | 20.02 | 19.75 | -0.35% | - |
| Sep 25, 2025 | 19.82 | 19.82 | 19.82 | 20.09 | 19.82 | -0.64% | - |
| Sep 24, 2025 | 19.94 | 19.94 | 19.94 | 20.22 | 19.94 | -1.75% | - |
| Sep 23, 2025 | 20.30 | 20.30 | 20.30 | 20.58 | 20.30 | -0.24% | - |
| Sep 22, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.35 | -0.43% | 102 |
| Sep 19, 2025 | 20.44 | 20.44 | 20.44 | 20.72 | 20.44 | 0.24% | - |
| Sep 18, 2025 | 20.39 | 20.39 | 20.39 | 20.67 | 20.39 | 0.44% | - |
| Sep 17, 2025 | 21.40 | 21.40 | 20.00 | 20.58 | 20.30 | 0.59% | 25 |
| Sep 16, 2025 | 20.18 | 20.18 | 20.18 | 20.46 | 20.18 | -1.35% | - |
| Sep 15, 2025 | 20.46 | 20.46 | 20.46 | 20.74 | 20.46 | -1.75% | - |
| Sep 12, 2025 | 20.82 | 20.82 | 20.82 | 21.11 | 20.82 | 0.33% | - |
| Sep 11, 2025 | 20.75 | 20.75 | 20.75 | 21.04 | 20.75 | 0.38% | - |
| Sep 10, 2025 | 20.67 | 20.67 | 20.67 | 20.96 | 20.67 | -0.76% | - |
| Sep 9, 2025 | 20.83 | 20.83 | 20.83 | 21.12 | 20.83 | -0.52% | - |
| Sep 8, 2025 | 20.94 | 20.94 | 20.94 | 21.23 | 20.94 | -0.09% | - |
| Sep 5, 2025 | 20.96 | 20.96 | 20.96 | 21.25 | 20.96 | -3.54% | - |
| Sep 4, 2025 | 21.73 | 21.73 | 21.73 | 22.03 | 21.73 | 0.87% | - |
| Sep 3, 2025 | 21.54 | 21.54 | 21.54 | 21.84 | 21.54 | 0.74% | - |
| Sep 2, 2025 | 21.38 | 21.38 | 21.38 | 21.68 | 21.38 | -1.05% | - |
| Sep 1, 2025 | 21.61 | 21.61 | 21.61 | 21.91 | 21.61 | - | - |
| Aug 29, 2025 | 21.61 | 21.61 | 21.61 | 21.91 | 21.61 | 0.74% | - |
| Aug 28, 2025 | 21.45 | 21.45 | 21.45 | 21.75 | 21.45 | -1.18% | - |
| Aug 27, 2025 | 21.71 | 21.71 | 21.71 | 22.01 | 21.71 | 1.71% | - |
| Aug 26, 2025 | 21.34 | 21.34 | 21.34 | 21.64 | 21.34 | -0.09% | - |
| Aug 25, 2025 | 21.36 | 21.36 | 21.36 | 21.66 | 21.36 | 0.46% | - |
| Aug 22, 2025 | 21.27 | 21.27 | 21.27 | 21.56 | 21.27 | 2.28% | - |
| Aug 21, 2025 | 20.79 | 20.79 | 20.79 | 21.08 | 20.79 | 0.09% | - |
| Aug 20, 2025 | 20.77 | 20.77 | 20.77 | 21.06 | 20.77 | -2.05% | - |
| Aug 19, 2025 | 21.21 | 21.21 | 21.21 | 21.50 | 21.21 | -0.42% | - |
| Aug 18, 2025 | 21.30 | 21.30 | 21.30 | 21.59 | 21.30 | -1.91% | - |
| Aug 14, 2025 | 21.71 | 21.71 | 21.71 | 22.01 | 21.71 | -0.23% | - |
| Aug 13, 2025 | 21.76 | 21.76 | 21.76 | 22.06 | 21.76 | 0.32% | - |
| Aug 12, 2025 | 21.69 | 21.69 | 21.69 | 21.99 | 21.69 | 1.29% | - |
| Aug 11, 2025 | 21.41 | 21.41 | 21.41 | 21.71 | 21.41 | 0.60% | - |
| Aug 8, 2025 | 21.29 | 21.29 | 21.29 | 21.58 | 21.29 | 0.84% | - |
| Aug 7, 2025 | 21.11 | 21.11 | 21.11 | 21.40 | 21.11 | -1.25% | - |
| Aug 6, 2025 | 21.37 | 21.37 | 21.37 | 21.67 | 21.37 | 0.23% | - |
| Aug 5, 2025 | 21.32 | 21.32 | 21.32 | 21.62 | 21.32 | -0.60% | - |
| Aug 4, 2025 | 21.45 | 21.45 | 21.45 | 21.75 | 21.45 | 3.82% | - |
| Aug 1, 2025 | 20.66 | 20.66 | 20.66 | 20.95 | 20.66 | -1.41% | - |