Franklin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.80	20.90	20.34	20.53	20.53	-0.96%	3,682,673
Feb 20, 2025	20.93	20.99	20.59	20.73	20.73	-0.72%	3,571,987
Feb 19, 2025	20.67	20.98	20.42	20.88	20.88	-0.29%	2,661,749
Feb 18, 2025	20.55	21.40	20.49	20.94	20.94	2.00%	4,184,686
Feb 14, 2025	20.40	20.69	20.36	20.53	20.53	1.43%	4,091,677
Feb 13, 2025	20.14	20.32	19.90	20.24	20.24	1.10%	2,308,906
Feb 12, 2025	19.90	20.06	19.61	20.02	20.02	-0.84%	3,446,476
Feb 11, 2025	20.14	20.27	19.97	20.19	20.19	-0.39%	3,348,461
Feb 10, 2025	20.50	20.57	20.21	20.27	20.27	-0.78%	2,941,733
Feb 7, 2025	20.67	20.88	20.35	20.43	20.43	-0.78%	3,543,985
Feb 6, 2025	20.95	21.02	20.59	20.59	20.59	-0.29%	2,755,795
Feb 5, 2025	20.77	20.83	20.41	20.65	20.65	-0.77%	3,839,715
Feb 4, 2025	20.46	21.02	20.27	20.81	20.81	0.43%	5,523,701
Feb 3, 2025	22.00	22.11	20.65	20.72	20.72	-6.83%	10,596,242
Jan 31, 2025	20.80	22.59	19.58	22.24	22.24	10.37%	22,383,351
Jan 30, 2025	20.38	20.50	19.96	20.15	20.15	0.50%	3,690,139
Jan 29, 2025	20.21	20.38	20.03	20.05	20.05	-1.13%	2,749,858
Jan 28, 2025	20.34	20.70	19.97	20.28	20.28	-0.15%	3,729,379
Jan 27, 2025	20.01	20.33	19.99	20.31	20.31	1.10%	4,352,431
Jan 24, 2025	19.96	20.31	19.96	20.09	20.09	0.50%	2,324,454
Jan 23, 2025	19.88	20.03	19.70	19.99	19.99	0.60%	2,945,966
Jan 22, 2025	19.64	19.99	19.58	19.87	19.87	0.25%	3,274,456
Jan 21, 2025	19.69	19.96	19.65	19.82	19.82	1.33%	3,629,104
Jan 17, 2025	19.56	19.83	19.46	19.56	19.56	0.82%	3,811,461
Jan 16, 2025	19.51	19.61	19.28	19.40	19.40	-1.17%	2,681,379
Jan 15, 2025	19.90	19.98	19.42	19.63	19.63	1.13%	3,828,121
Jan 14, 2025	19.05	19.47	19.00	19.41	19.41	2.21%	4,294,295
Jan 13, 2025	19.00	19.39	18.83	18.99	18.99	-0.68%	6,380,565
Jan 10, 2025	19.47	19.66	19.04	19.12	19.12	-3.43%	5,529,586
Jan 8, 2025	19.44	19.81	19.40	19.80	19.80	0.30%	3,175,538
Jan 7, 2025	20.14	20.22	19.62	19.74	19.74	-1.30%	2,915,184
Jan 6, 2025	20.38	20.91	19.90	20.00	20.00	-2.01%	5,230,457
Jan 3, 2025	20.13	20.44	19.96	20.41	20.41	1.34%	2,949,935
Jan 2, 2025	20.40	20.54	20.03	20.14	20.14	-0.74%	2,949,568
Dec 31, 2024	20.27	20.51	20.08	20.29	20.29	0.90%	4,187,505
Dec 30, 2024	20.12	20.32	19.98	20.11	20.11	-2.66%	3,626,557
Dec 27, 2024	20.84	21.02	20.62	20.66	20.34	-1.43%	2,362,508
Dec 26, 2024	20.70	21.07	20.69	20.96	20.63	0.38%	2,262,400
Dec 24, 2024	20.54	20.92	20.42	20.88	20.55	2.05%	1,350,946
Dec 23, 2024	20.42	20.62	20.27	20.46	20.14	-0.15%	3,446,261
Dec 20, 2024	19.98	20.92	19.94	20.49	20.17	2.60%	9,415,796
Dec 19, 2024	20.31	20.68	19.96	19.97	19.66	-0.84%	4,591,733
Dec 18, 2024	21.38	21.51	20.12	20.14	19.83	-5.62%	4,783,141
Dec 17, 2024	21.70	21.76	21.25	21.34	21.01	-2.56%	2,836,128
Dec 16, 2024	21.94	22.03	21.72	21.90	21.56	-0.32%	2,820,665
Dec 13, 2024	22.20	22.26	21.80	21.97	21.63	-0.59%	2,497,004
Dec 12, 2024	22.47	22.66	22.09	22.10	21.75	-1.30%	3,403,092
Dec 11, 2024	22.57	22.82	22.30	22.39	22.04	0.18%	7,179,274
Dec 10, 2024	22.34	22.50	21.91	22.35	22.00	0.22%	3,091,851
Dec 9, 2024	22.02	22.50	21.89	22.30	21.95	1.73%	4,161,150
Dec 6, 2024	22.57	22.65	21.86	21.92	21.58	-2.14%	2,988,071
Dec 5, 2024	22.66	22.74	22.39	22.40	22.05	-1.19%	4,582,313
Dec 4, 2024	22.44	23.27	22.30	22.67	22.32	1.21%	8,167,351
Dec 3, 2024	22.65	22.75	22.18	22.40	22.05	-0.84%	2,923,797
Dec 2, 2024	22.76	22.88	22.53	22.59	22.24	-0.75%	4,832,468
Nov 29, 2024	22.87	22.92	22.55	22.76	22.40	0.35%	1,683,494
Nov 27, 2024	22.57	22.73	22.42	22.68	22.33	2.12%	3,085,070
Nov 26, 2024	22.45	22.49	21.97	22.21	21.86	-2.24%	3,406,163
Nov 25, 2024	22.20	22.80	22.05	22.72	22.36	3.46%	7,133,985
Nov 22, 2024	21.67	22.02	21.67	21.96	21.62	1.10%	2,585,190
Nov 21, 2024	21.79	21.84	21.56	21.72	21.38	0.37%	2,499,959
Nov 20, 2024	21.49	21.68	21.29	21.64	21.30	0.74%	4,115,743
Nov 19, 2024	21.52	21.76	21.29	21.48	21.14	-1.47%	3,496,292
Nov 18, 2024	21.56	21.93	21.47	21.80	21.46	0.60%	4,017,656
Nov 15, 2024	21.68	21.79	21.40	21.67	21.33	0.42%	3,345,112
Nov 14, 2024	21.60	21.89	21.51	21.58	21.24	0.28%	2,577,393
Nov 13, 2024	21.50	21.79	21.37	21.52	21.18	0.23%	3,072,911
Nov 12, 2024	21.45	21.64	21.25	21.47	21.13	-0.46%	3,379,460
Nov 11, 2024	21.32	21.69	21.15	21.57	21.23	2.52%	2,353,011
Nov 8, 2024	21.25	21.29	20.91	21.04	20.71	-1.17%	2,606,534
Nov 7, 2024	21.46	21.65	21.26	21.29	20.96	-1.11%	2,656,859
Nov 6, 2024	21.75	22.00	21.37	21.53	21.19	2.77%	5,473,576
Nov 5, 2024	20.27	21.07	20.07	20.95	20.62	3.92%	5,603,136
Nov 4, 2024	20.56	21.58	19.23	20.16	19.84	-3.26%	12,310,006
Nov 1, 2024	20.74	21.05	20.68	20.84	20.51	0.34%	6,586,023
Oct 31, 2024	20.87	20.93	20.48	20.77	20.45	-0.57%	9,834,058
Oct 30, 2024	20.80	21.30	20.80	20.89	20.56	0.29%	3,467,529
Oct 29, 2024	20.67	20.96	20.62	20.83	20.50	0.24%	3,858,182
Oct 28, 2024	20.54	20.95	20.53	20.78	20.46	2.01%	3,709,475
Oct 25, 2024	20.40	20.65	20.21	20.37	20.05	0.69%	2,344,647
Oct 24, 2024	20.24	20.34	20.07	20.23	19.91	0.70%	2,055,348
Oct 23, 2024	20.29	20.37	19.86	20.09	19.78	-1.42%	2,425,439
Oct 22, 2024	20.44	20.54	20.26	20.38	20.06	-0.78%	2,709,013
Oct 21, 2024	20.88	20.97	20.50	20.54	20.22	-2.10%	4,943,591
Oct 18, 2024	20.68	21.23	20.63	20.98	20.65	1.50%	5,399,485
Oct 17, 2024	20.63	20.70	20.42	20.67	20.35	0.63%	2,600,924
Oct 16, 2024	20.48	20.64	20.37	20.54	20.22	1.43%	2,400,875
Oct 15, 2024	20.23	20.61	20.21	20.25	19.93	0.65%	3,389,785
Oct 14, 2024	19.99	20.14	19.80	20.12	19.81	0.05%	2,797,121
Oct 11, 2024	20.30	20.61	20.09	20.11	19.80	-0.45%	4,449,302
Oct 10, 2024	19.50	20.27	19.50	20.20	19.88	3.01%	6,491,569
Oct 9, 2024	19.40	19.68	19.33	19.61	19.30	1.34%	4,711,821
Oct 8, 2024	19.58	19.64	19.28	19.35	19.05	-1.17%	2,633,943
Oct 7, 2024	19.83	19.88	19.35	19.58	19.27	-1.61%	4,423,155
Oct 4, 2024	19.80	19.93	19.51	19.90	19.59	1.69%	3,169,543
Oct 3, 2024	19.69	19.76	19.41	19.57	19.26	-1.51%	3,929,472
Oct 2, 2024	19.71	20.03	19.69	19.87	19.56	0.81%	3,195,676
Oct 1, 2024	20.11	20.16	19.70	19.71	19.40	-2.18%	4,181,229
Sep 30, 2024	20.39	20.51	20.06	20.15	19.83	-3.08%	3,090,864
Sep 27, 2024	20.88	21.07	20.68	20.79	20.15	0.68%	2,791,502