Franklin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.50	21.50	21.50	21.50	21.50	-0.28%	-
Jan 29, 2026	21.30	21.56	21.30	21.56	21.56	1.65%	122
Jan 28, 2026	21.21	21.21	21.21	21.21	21.21	-1.21%	-
Jan 27, 2026	21.47	21.47	21.47	21.47	21.47	1.08%	-
Jan 26, 2026	21.24	21.24	21.24	21.24	21.24	-2.84%	-
Jan 23, 2026	21.86	21.86	21.86	21.86	21.86	0.74%	-
Jan 22, 2026	21.70	21.70	21.70	21.70	21.70	2.89%	-
Jan 21, 2026	21.14	21.14	21.09	21.09	21.09	-2.81%	100
Jan 20, 2026	21.70	21.70	21.70	21.70	21.70	-1.94%	-
Jan 19, 2026	22.13	22.13	22.13	22.13	22.13	-0.41%	-
Jan 16, 2026	22.22	22.22	22.22	22.22	22.22	2.25%	-
Jan 15, 2026	21.73	21.73	21.73	21.73	21.73	0.93%	-
Jan 14, 2026	21.53	21.53	21.53	21.53	21.53	-2.49%	-
Jan 13, 2026	21.87	22.08	21.87	22.08	22.08	1.24%	100
Jan 12, 2026	21.81	21.81	21.81	21.81	21.81	-0.77%	745
Jan 9, 2026	21.75	21.98	21.75	21.98	21.98	2.76%	745
Jan 8, 2026	21.39	21.39	21.39	21.39	21.39	-	-
Jan 7, 2026	21.39	21.39	21.39	21.39	21.39	2.94%	-
Jan 6, 2026	20.78	20.78	20.78	20.78	20.78	-0.91%	-
Jan 5, 2026	20.29	20.97	20.29	20.97	20.97	3.00%	10
Jan 2, 2026	20.36	20.36	20.36	20.36	20.36	0.25%	-
Dec 30, 2025	20.31	20.31	20.31	20.31	20.31	-0.78%	-
Dec 29, 2025	20.48	20.48	20.47	20.47	20.19	-2.24%	-
Dec 23, 2025	20.78	20.94	20.78	20.94	20.65	2.60%	250
Dec 22, 2025	20.41	20.41	20.41	20.41	20.13	0.54%	-
Dec 19, 2025	20.30	20.30	20.30	20.30	20.02	0.94%	-
Dec 18, 2025	20.11	20.11	20.11	20.11	19.83	0.80%	-
Dec 17, 2025	19.95	19.95	19.95	19.95	19.68	0.03%	-
Dec 16, 2025	19.95	19.95	19.95	19.95	19.67	-	-
Dec 15, 2025	19.95	19.95	19.95	19.95	19.67	-0.57%	-
Dec 12, 2025	19.92	20.18	19.92	20.06	19.79	1.44%	2,070
Dec 11, 2025	19.78	19.78	19.78	19.78	19.50	1.44%	-
Dec 10, 2025	20.10	20.10	19.50	19.50	19.23	-1.42%	55
Dec 9, 2025	19.78	19.78	19.78	19.78	19.50	-1.03%	-
Dec 8, 2025	19.98	19.98	19.98	19.98	19.71	1.06%	-
Dec 5, 2025	19.77	19.77	19.77	19.77	19.50	-0.38%	-
Dec 4, 2025	19.64	19.85	19.64	19.85	19.57	3.52%	100
Dec 3, 2025	19.17	19.17	19.17	19.17	18.91	-0.83%	-
Dec 2, 2025	19.33	19.33	19.33	19.33	19.07	-0.18%	-
Dec 1, 2025	19.37	19.37	19.37	19.37	19.10	-0.26%	-
Nov 28, 2025	19.42	19.42	19.42	19.42	19.15	0.44%	-
Nov 27, 2025	19.33	19.33	19.33	19.33	19.07	1.02%	-
Nov 26, 2025	19.18	19.18	19.14	19.14	18.87	-0.26%	60
Nov 25, 2025	19.01	19.19	19.01	19.19	18.92	1.86%	30
Nov 24, 2025	18.84	18.84	18.84	18.84	18.58	2.73%	-
Nov 21, 2025	18.34	18.34	18.34	18.34	18.08	-2.86%	-
Nov 20, 2025	18.88	18.88	18.88	18.88	18.62	2.50%	-
Nov 19, 2025	18.42	18.42	18.42	18.42	18.16	-0.05%	-
Nov 18, 2025	18.43	18.43	18.43	18.43	18.17	-3.41%	-
Nov 17, 2025	19.08	19.08	19.08	19.08	18.81	0.16%	-