Franklin Resources, Inc. (BIT:1BEN)
Italy · Delayed Price · Currency is EUR 24.05
+1.49 (6.60%)
At close: Feb 10, 2026
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.37% | - |
| Feb 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 6.60% | - |
| Feb 9, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.98% | - |
| Feb 6, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.02% | - |
| Feb 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -5.60% | - |
| Feb 4, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 4.46% | - |
| Feb 3, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.02% | - |
| Feb 2, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 6.84% | - |
| Jan 30, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -3.68% | - |
| Jan 29, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 5.26% | - |
| Jan 28, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.38% | - |
| Jan 27, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -4.75% | - |
| Jan 26, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 3.40% | - |
| Jan 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -5.91% | - |
| Jan 22, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 4.60% | - |
| Jan 21, 2026 | 21.55 | 21.55 | 21.55 | 21.50 | 21.50 | -0.74% | 20 |
| Jan 20, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -3.43% | - |
| Jan 19, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.71% | - |
| Jan 16, 2026 | 22.20 | 22.20 | 22.20 | 22.59 | 22.59 | 3.15% | 104 |
| Jan 15, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -6.13% | - |
| Jan 14, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 10.00% | - |
| Jan 13, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -5.35% | - |
| Jan 12, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.63% | - |
| Jan 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.05% | - |
| Jan 8, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.49% | - |
| Jan 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 9.81% | - |
| Jan 6, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.34% | - |
| Jan 5, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.39% | - |
| Jan 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.20% | - |
| Dec 30, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 6.23% | - |
| Dec 29, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | - |
| Dec 23, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -7.90% | - |
| Dec 22, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.05% | - |
| Dec 19, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 4.57% | - |
| Dec 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.54% | - |
| Dec 17, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 3.58% | - |
| Dec 16, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -3.03% | - |
| Dec 15, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.35% | - |
| Dec 12, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -2.43% | - |
| Dec 11, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.96% | - |
| Dec 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2.92% | - |
| Dec 9, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 6.24% | - |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.12% | - |
| Dec 5, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -4.52% | - |
| Dec 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -3.36% | - |
| Dec 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 7.88% | - |
| Dec 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.75% | - |
| Dec 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.65% | - |
| Nov 28, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 2.65% | - |
| Nov 27, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.10% | - |