Franklin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.98	20.92	19.94	20.49	20.49	2.60%	8,870,944
Dec 19, 2024	20.31	20.68	19.96	19.97	19.97	-0.84%	4,591,733
Dec 18, 2024	21.38	21.51	20.12	20.14	20.14	-5.62%	4,783,141
Dec 17, 2024	21.70	21.76	21.25	21.34	21.34	-2.56%	2,836,128
Dec 16, 2024	21.94	22.03	21.72	21.90	21.90	-0.32%	2,820,700
Dec 13, 2024	22.20	22.26	21.80	21.97	21.97	-0.59%	2,497,004
Dec 12, 2024	22.47	22.66	22.09	22.10	22.10	-1.30%	3,403,100
Dec 11, 2024	22.57	22.82	22.30	22.39	22.39	0.18%	7,179,300
Dec 10, 2024	22.34	22.50	21.91	22.35	22.35	0.22%	3,091,900
Dec 9, 2024	22.02	22.50	21.89	22.30	22.30	1.73%	4,161,200
Dec 6, 2024	22.57	22.65	21.86	21.92	21.92	-2.14%	2,988,100
Dec 5, 2024	22.66	22.74	22.39	22.40	22.40	-1.19%	4,582,313
Dec 4, 2024	22.44	23.27	22.30	22.67	22.67	1.21%	8,167,400
Dec 3, 2024	22.65	22.75	22.18	22.40	22.40	-0.84%	2,923,800
Dec 2, 2024	22.76	22.88	22.53	22.59	22.59	-0.75%	4,832,500
Nov 29, 2024	22.87	22.92	22.55	22.76	22.76	0.35%	1,683,500
Nov 27, 2024	22.57	22.73	22.42	22.68	22.68	2.12%	3,085,100
Nov 26, 2024	22.45	22.49	21.97	22.21	22.21	-2.24%	3,406,200
Nov 25, 2024	22.20	22.80	22.05	22.72	22.72	3.46%	7,134,000
Nov 22, 2024	21.67	22.02	21.67	21.96	21.96	1.10%	2,585,200
Nov 21, 2024	21.79	21.84	21.56	21.72	21.72	0.37%	2,499,959
Nov 20, 2024	21.49	21.68	21.29	21.64	21.64	0.74%	4,115,743
Nov 19, 2024	21.52	21.76	21.29	21.48	21.48	-1.47%	3,496,300
Nov 18, 2024	21.56	21.93	21.47	21.80	21.80	0.60%	4,017,700
Nov 15, 2024	21.68	21.79	21.40	21.67	21.67	0.42%	3,345,112
Nov 14, 2024	21.60	21.89	21.51	21.58	21.58	0.28%	2,577,393
Nov 13, 2024	21.50	21.79	21.37	21.52	21.52	0.23%	3,072,911
Nov 12, 2024	21.45	21.64	21.25	21.47	21.47	-0.46%	3,379,500
Nov 11, 2024	21.32	21.69	21.15	21.57	21.57	2.52%	2,353,011
Nov 8, 2024	21.25	21.29	20.91	21.04	21.04	-1.17%	2,606,534
Nov 7, 2024	21.46	21.65	21.26	21.29	21.29	-1.11%	2,656,859
Nov 6, 2024	21.75	22.00	21.37	21.53	21.53	2.77%	5,473,576
Nov 5, 2024	20.27	21.07	20.07	20.95	20.95	3.92%	5,603,136
Nov 4, 2024	20.56	21.58	19.23	20.16	20.16	-3.26%	12,310,006
Nov 1, 2024	20.74	21.05	20.68	20.84	20.84	0.34%	6,586,023
Oct 31, 2024	20.87	20.93	20.48	20.77	20.77	-0.57%	9,834,100
Oct 30, 2024	20.80	21.30	20.80	20.89	20.89	0.29%	3,467,529
Oct 29, 2024	20.67	20.96	20.62	20.83	20.83	0.24%	3,858,200
Oct 28, 2024	20.54	20.95	20.53	20.78	20.78	2.01%	3,709,475
Oct 25, 2024	20.40	20.65	20.21	20.37	20.37	0.69%	2,344,647
Oct 24, 2024	20.24	20.34	20.07	20.23	20.23	0.70%	2,055,348
Oct 23, 2024	20.29	20.37	19.86	20.09	20.09	-1.42%	2,425,439
Oct 22, 2024	20.44	20.54	20.26	20.38	20.38	-0.78%	2,709,013
Oct 21, 2024	20.88	20.97	20.50	20.54	20.54	-2.10%	4,943,600
Oct 18, 2024	20.68	21.23	20.63	20.98	20.98	1.50%	5,399,500
Oct 17, 2024	20.63	20.70	20.42	20.67	20.67	0.63%	2,600,924
Oct 16, 2024	20.48	20.64	20.37	20.54	20.54	1.43%	2,400,900
Oct 15, 2024	20.23	20.61	20.21	20.25	20.25	0.65%	3,389,785
Oct 14, 2024	19.99	20.14	19.80	20.12	20.12	0.05%	2,797,121
Oct 11, 2024	20.30	20.61	20.09	20.11	20.11	-0.45%	4,449,302
Oct 10, 2024	19.50	20.27	19.50	20.20	20.20	3.01%	6,491,569
Oct 9, 2024	19.40	19.68	19.33	19.61	19.61	1.34%	4,711,821
Oct 8, 2024	19.58	19.64	19.28	19.35	19.35	-1.17%	2,633,943
Oct 7, 2024	19.83	19.88	19.35	19.58	19.58	-1.61%	4,423,200
Oct 4, 2024	19.80	19.93	19.51	19.90	19.90	1.69%	3,169,543
Oct 3, 2024	19.69	19.76	19.41	19.57	19.57	-1.51%	3,929,500
Oct 2, 2024	19.71	20.03	19.69	19.87	19.87	0.81%	3,195,676
Oct 1, 2024	20.11	20.16	19.70	19.71	19.71	-2.18%	4,181,229
Sep 30, 2024	20.39	20.51	20.06	20.15	20.15	-3.08%	3,090,864
Sep 27, 2024	20.88	21.07	20.68	20.79	20.48	0.68%	2,791,502
Sep 26, 2024	20.87	21.05	20.45	20.65	20.34	0.19%	6,605,922
Sep 25, 2024	21.04	21.09	20.59	20.61	20.30	-2.04%	4,132,500
Sep 24, 2024	20.96	21.10	20.79	21.04	20.73	1.35%	2,891,049
Sep 23, 2024	20.84	21.07	20.69	20.76	20.45	-0.24%	5,613,700
Sep 20, 2024	20.77	20.85	20.47	20.81	20.50	-0.29%	13,472,643
Sep 19, 2024	20.71	20.91	20.53	20.87	20.56	2.35%	4,449,821
Sep 18, 2024	20.30	20.82	20.27	20.39	20.09	0.20%	3,622,248
Sep 17, 2024	20.25	20.49	20.21	20.35	20.05	1.19%	3,609,100
Sep 16, 2024	20.00	20.25	19.84	20.11	19.81	1.06%	2,834,900
Sep 13, 2024	19.82	20.05	19.79	19.90	19.60	1.17%	4,376,822
Sep 12, 2024	19.69	19.82	19.11	19.67	19.38	1.18%	3,828,592
Sep 11, 2024	19.34	19.45	18.95	19.44	19.15	-0.31%	3,145,991
Sep 10, 2024	19.57	19.57	19.08	19.50	19.21	-0.26%	3,463,200
Sep 9, 2024	19.25	19.75	19.25	19.55	19.26	2.20%	4,709,404
Sep 6, 2024	19.47	19.54	19.05	19.13	18.84	-1.85%	4,615,905
Sep 5, 2024	19.90	20.03	19.30	19.49	19.20	-1.76%	4,535,561
Sep 4, 2024	20.10	20.19	19.67	19.84	19.54	-1.68%	5,755,500
Sep 3, 2024	20.10	20.55	20.10	20.18	19.88	-0.30%	6,186,383
Aug 30, 2024	20.16	20.31	19.88	20.24	19.94	1.35%	5,400,759
Aug 29, 2024	19.62	19.98	19.50	19.97	19.67	1.84%	5,736,443
Aug 28, 2024	20.33	20.34	19.54	19.61	19.32	-3.59%	8,386,500
Aug 27, 2024	20.69	20.72	20.33	20.34	20.04	-1.93%	5,909,085
Aug 26, 2024	21.03	21.14	20.52	20.74	20.43	-0.96%	5,758,006
Aug 23, 2024	20.75	21.27	20.69	20.94	20.63	1.26%	6,321,305
Aug 22, 2024	20.01	20.71	19.99	20.68	20.37	4.55%	8,884,804
Aug 21, 2024	22.65	22.65	19.61	19.78	19.49	-12.56%	24,063,000
Aug 20, 2024	22.65	22.80	22.56	22.62	22.28	-0.48%	3,516,947
Aug 19, 2024	22.79	22.84	22.59	22.73	22.39	-0.13%	2,336,700
Aug 16, 2024	22.39	22.76	22.38	22.76	22.42	1.47%	3,197,700
Aug 15, 2024	22.31	22.56	22.29	22.43	22.10	1.86%	2,391,934
Aug 14, 2024	22.00	22.08	21.82	22.02	21.69	0.69%	2,210,974
Aug 13, 2024	21.87	21.96	21.65	21.87	21.54	1.67%	2,680,805
Aug 12, 2024	22.20	22.23	21.46	21.51	21.19	-2.93%	2,425,331
Aug 9, 2024	21.94	22.19	21.74	22.16	21.83	1.00%	2,979,500
Aug 8, 2024	21.60	22.02	21.60	21.94	21.61	2.33%	2,294,100
Aug 7, 2024	22.15	22.26	21.41	21.44	21.12	-1.61%	4,072,344
Aug 6, 2024	21.45	22.10	21.36	21.79	21.47	1.54%	3,857,091
Aug 5, 2024	21.22	21.58	20.92	21.46	21.14	-1.92%	6,351,832
Aug 2, 2024	21.92	22.03	21.46	21.88	21.55	-1.62%	4,108,200
Aug 1, 2024	22.98	23.15	22.22	22.24	21.91	-2.75%	4,566,323