Franklin Resources, Inc. (BIT:1BEN)
Italy · Delayed Price · Currency is EUR 21.71
+0.13 (0.60%)
At close: Aug 11, 2025
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.29% | - |
| Aug 11, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.60% | - |
| Aug 8, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.84% | - |
| Aug 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.25% | - |
| Aug 6, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.23% | - |
| Aug 5, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.60% | - |
| Aug 4, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 3.82% | - |
| Aug 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.41% | - |
| Jul 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.56% | - |
| Jul 30, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.85% | - |
| Jul 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.05% | - |
| Jul 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.76% | - |
| Jul 25, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.14% | - |
| Jul 24, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.29% | - |
| Jul 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.57% | - |
| Jul 22, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.86% | - |
| Jul 21, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.80% | - |
| Jul 18, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.66% | - |
| Jul 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.83% | - |
| Jul 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.80% | - |
| Jul 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.71% | - |
| Jul 14, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.19% | - |
| Jul 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.17% | - |
| Jul 10, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 2.56% | - |
| Jul 9, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% | - |
| Jul 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% | - |
| Jul 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.24% | - |
| Jul 4, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | - |
| Jul 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.38% | - |
| Jul 2, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.55% | - |
| Jul 1, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.48% | - |
| Jun 30, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.54% | - |
| Jun 27, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 2.95% | - |
| Jun 26, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - | - |
| Jun 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.97% | - |
| Jun 24, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.68% | - |
| Jun 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.18% | - |
| Jun 20, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.10% | - |
| Jun 19, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - | - |
| Jun 18, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.90% | - |
| Jun 17, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.38% | - |
| Jun 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.71% | - |
| Jun 13, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.15% | - |
| Jun 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.05% | - |
| Jun 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.27% | - |
| Jun 10, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.16% | - |
| Jun 9, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.13% | - |
| Jun 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.60% | - |
| Jun 5, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.73% | - |
| Jun 4, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.34% | - |