Franklin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	22.31	22.86	22.27	22.59	22.59	1.07%	3,041,561
Jun 17, 2025	22.60	22.73	22.29	22.35	22.35	-1.89%	2,820,676
Jun 16, 2025	22.68	22.95	22.38	22.78	22.78	2.75%	3,738,938
Jun 13, 2025	22.19	22.43	22.09	22.17	22.17	-1.90%	2,203,259
Jun 12, 2025	22.43	22.74	22.26	22.60	22.60	0.27%	4,274,053
Jun 11, 2025	21.93	22.60	21.92	22.54	22.54	3.11%	7,022,658
Jun 10, 2025	21.86	22.08	21.74	21.86	21.86	-0.09%	3,044,274
Jun 9, 2025	21.97	22.12	21.84	21.88	21.88	0.05%	2,837,286
Jun 6, 2025	22.00	22.12	21.78	21.87	21.87	0.55%	2,949,435
Jun 5, 2025	21.75	22.22	21.64	21.75	21.75	1.83%	4,666,100
Jun 4, 2025	21.40	21.52	21.25	21.36	21.36	-0.09%	3,673,826
Jun 3, 2025	21.19	21.53	21.06	21.38	21.38	0.38%	4,325,943
Jun 2, 2025	21.47	21.52	21.20	21.30	21.30	-1.57%	3,986,685
May 30, 2025	21.66	21.72	21.40	21.64	21.64	-0.73%	23,398,929
May 29, 2025	21.82	21.88	21.64	21.80	21.80	0.69%	4,681,818
May 28, 2025	22.26	22.31	21.59	21.65	21.65	-2.52%	6,813,624
May 27, 2025	21.78	22.24	21.63	22.21	22.21	3.25%	4,907,268
May 23, 2025	21.24	21.61	21.14	21.51	21.51	-0.46%	3,288,665
May 22, 2025	21.50	21.75	21.41	21.61	21.61	-	5,210,292
May 21, 2025	21.96	22.05	21.59	21.61	21.61	-2.53%	3,630,319
May 20, 2025	22.13	22.20	22.05	22.17	22.17	-0.18%	2,911,846
May 19, 2025	22.15	22.26	22.04	22.21	22.21	-0.76%	3,458,141
May 16, 2025	22.16	22.42	22.15	22.38	22.38	0.90%	5,060,293
May 15, 2025	21.98	22.20	21.91	22.18	22.18	0.77%	3,624,403
May 14, 2025	21.91	22.08	21.51	22.01	22.01	1.99%	8,293,649
May 13, 2025	21.72	21.97	21.57	21.58	21.58	-0.51%	5,353,305
May 12, 2025	21.80	22.09	21.56	21.69	21.69	3.58%	5,871,746
May 9, 2025	21.00	21.11	20.87	20.94	20.94	0.48%	4,693,033
May 8, 2025	20.65	21.22	20.59	20.84	20.84	1.86%	6,730,808
May 7, 2025	20.11	20.63	20.08	20.46	20.46	1.94%	6,426,703
May 6, 2025	19.79	20.23	19.79	20.07	20.07	0.30%	5,169,661
May 5, 2025	20.00	20.31	19.92	20.01	20.01	-0.25%	5,284,895
May 2, 2025	19.19	20.13	18.80	20.06	20.06	7.04%	8,990,763
May 1, 2025	18.91	19.02	18.65	18.74	18.74	-0.11%	4,898,559
Apr 30, 2025	18.43	18.83	18.17	18.76	18.76	0.05%	5,809,523
Apr 29, 2025	18.65	18.78	18.55	18.75	18.75	0.11%	2,965,336
Apr 28, 2025	18.67	18.94	18.58	18.73	18.73	0.05%	3,351,680
Apr 25, 2025	18.65	18.82	18.52	18.72	18.72	-0.16%	3,536,166
Apr 24, 2025	18.43	18.87	18.32	18.75	18.75	1.96%	2,549,614
Apr 23, 2025	18.60	19.02	18.25	18.39	18.39	1.88%	3,836,711
Apr 22, 2025	17.62	18.10	17.62	18.05	18.05	4.03%	3,404,112
Apr 21, 2025	17.41	17.55	17.17	17.35	17.35	-1.48%	4,107,361
Apr 17, 2025	17.60	17.87	17.51	17.61	17.61	0.34%	4,102,942
Apr 16, 2025	17.86	18.10	17.42	17.55	17.55	-2.34%	3,505,033
Apr 15, 2025	18.22	18.41	17.93	17.97	17.97	-0.50%	3,386,358
Apr 14, 2025	18.14	18.27	17.82	18.06	18.06	0.89%	3,745,605
Apr 11, 2025	17.51	18.03	17.26	17.90	17.90	1.02%	5,794,769
Apr 10, 2025	18.29	18.34	17.18	17.72	17.72	-4.63%	5,617,263
Apr 9, 2025	16.25	18.77	16.25	18.58	18.58	11.52%	10,625,706
Apr 8, 2025	17.36	17.69	16.43	16.66	16.66	-1.24%	8,021,076