Franklin Resources, Inc. (BIT:1BEN)
Italy · Delayed Price · Currency is EUR 20.12
-0.70 (-3.36%)
At close: Dec 4, 2025
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 26, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.97% | - |
| Nov 25, 2025 | 19.15 | 19.15 | 19.15 | 19.63 | 19.63 | 2.83% | 100 |
| Nov 24, 2025 | 19.05 | 19.05 | 19.05 | 19.09 | 19.09 | 0.50% | 100 |
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.21% | - |
| Nov 20, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% | - |
| Nov 19, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.21% | - |
| Nov 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -2.71% | - |
| Nov 17, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.79% | - |
| Nov 14, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -4.21% | - |
| Nov 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.35% | - |
| Nov 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.08% | - |
| Nov 11, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.62% | - |
| Nov 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.67% | - |
| Nov 7, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.99% | - |
| Nov 6, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.28% | - |
| Nov 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.68% | - |
| Nov 4, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.91% | - |
| Nov 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.93% | - |
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.55% | - |
| Oct 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.85% | - |
| Oct 29, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20% | - |
| Oct 28, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.60% | - |
| Oct 27, 2025 | 20.24 | 20.24 | 20.24 | 20.10 | 20.10 | 2.94% | 2 |
| Oct 24, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.86% | - |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.52% | - |
| Oct 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.08% | - |
| Oct 21, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.23% | - |
| Oct 20, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.87% | - |
| Oct 17, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.94% | - |
| Oct 16, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -2.29% | - |
| Oct 15, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.48% | - |
| Oct 14, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.38% | - |
| Oct 13, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.56% | - |
| 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% | - |