Franklin Resources, Inc. (FRA:FRK)
Germany · Delayed Price · Currency is EUR 23.11
-0.39 (-1.66%)
At close: Feb 20, 2026
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.66% | - |
| Feb 19, 2026 | 23.58 | 23.58 | 23.50 | 23.50 | 23.50 | 1.21% | 50 |
| Feb 18, 2026 | 23.15 | 23.22 | 23.15 | 23.22 | 23.22 | 2.43% | 200 |
| Feb 17, 2026 | 22.61 | 22.67 | 22.61 | 22.67 | 22.67 | -1.05% | 200 |
| Feb 16, 2026 | 22.64 | 22.91 | 22.64 | 22.91 | 22.91 | 0.88% | 87 |
| Feb 13, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.94% | - |
| Feb 12, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.66% | - |
| Feb 11, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.82% | - |
| Feb 10, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.31% | - |
| Feb 9, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.71% | - |
| Feb 6, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -3.49% | - |
| Feb 5, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 3.30% | - |
| Feb 4, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.44% | - |
| Feb 3, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2.10% | - |
| Feb 2, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 4.05% | 46 |
| 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% | - |