Franklin Resources, Inc. (FRA:FRK)
Germany · Delayed Price · Currency is EUR 26.90
+0.50 (1.89%)
Last updated: Jun 3, 2026, 12:14 PM CET
FRA:FRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 26.65 | 26.90 | 26.65 | 26.90 | - | 1.89% | - |
| Jun 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.64% | - |
| Jun 1, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.45% | - |
| May 29, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -1.77% | - |
| May 28, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.66% | - |
| May 27, 2026 | 27.10 | 27.35 | 27.10 | 27.35 | 27.35 | 2.40% | 109 |
| May 26, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.07% | - |
| May 25, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.83% | - |
| May 22, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.38% | - |
| May 21, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.68% | - |
| May 20, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -3.04% | - |
| May 19, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.02% | - |
| May 18, 2026 | 27.11 | 27.54 | 27.11 | 27.54 | 27.54 | 0.11% | 500 |
| May 15, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.81% | - |
| May 14, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.76% | - |
| May 13, 2026 | 26.80 | 27.50 | 26.80 | 27.50 | 27.50 | 1.85% | 300 |
| May 12, 2026 | 26.65 | 27.00 | 26.65 | 27.00 | 27.00 | 3.05% | 280 |
| May 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.00% | - |
| May 8, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -1.78% | - |
| May 7, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.66% | - |
| May 6, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 2.57% | - |
| May 5, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.08% | - |
| May 4, 2026 | 25.58 | 25.58 | 25.35 | 25.35 | 25.35 | 1.20% | 1,450 |
| Apr 30, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.71% | - |
| Apr 29, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 5.83% | - |
| Apr 28, 2026 | 23.40 | 23.84 | 23.40 | 23.84 | 23.84 | 3.56% | 250 |
| Apr 27, 2026 | 23.25 | 23.25 | 23.02 | 23.02 | 23.02 | 0.66% | 135 |
| Apr 24, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.13% | - |
| Apr 23, 2026 | 23.29 | 23.29 | 22.90 | 22.90 | 22.90 | -1.29% | 400 |
| Apr 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.15% | - |
| Apr 21, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 2.18% | - |
| Apr 20, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2.41% | - |
| Apr 17, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.04% | - |
| Apr 16, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.40% | - |
| Apr 15, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 2.76% | - |
| Apr 14, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 2.99% | - |
| Apr 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.03% | - |
| Apr 10, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.33% | - |
| Apr 9, 2026 | 21.22 | 21.25 | 21.22 | 21.25 | 21.25 | 2.71% | 425 |
| Apr 8, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 2.73% | - |
| Apr 7, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.05% | - |
| Apr 2, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -2.18% | - |
| Apr 1, 2026 | 20.41 | 20.60 | 20.41 | 20.60 | 20.60 | 4.36% | 25 |
| Mar 31, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.17% | - |
| Mar 30, 2026 | 19.71 | 20.00 | 19.71 | 20.00 | 19.71 | -2.13% | 3,207 |
| Mar 27, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.14 | -0.15% | - |
| Mar 26, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.17 | 0.10% | - |
| Mar 25, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.15 | -0.20% | - |
| Mar 24, 2026 | 20.54 | 20.54 | 20.48 | 20.48 | 20.18 | -1.35% | 160 |
| Mar 23, 2026 | 20.09 | 20.76 | 20.09 | 20.76 | 20.46 | 1.27% | 760 |