Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
21.29
-0.15 (-0.70%)
Nov 19, 2025, 9:44 AM EST - Market open
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 21.33 | 21.58 | 21.19 | 21.44 | 21.44 | -0.56% | 6,250,584 |
| Nov 17, 2025 | 22.04 | 22.15 | 21.40 | 21.56 | 21.56 | -2.75% | 7,516,013 |
| Nov 14, 2025 | 22.23 | 22.35 | 21.95 | 22.17 | 22.17 | -0.54% | 2,644,161 |
| Nov 13, 2025 | 22.90 | 23.06 | 22.26 | 22.29 | 22.29 | -3.30% | 3,224,271 |
| Nov 12, 2025 | 22.92 | 23.13 | 22.80 | 23.05 | 23.05 | 1.01% | 4,349,916 |
| Nov 11, 2025 | 22.56 | 22.96 | 22.52 | 22.82 | 22.82 | 1.33% | 4,054,346 |
| Nov 10, 2025 | 22.10 | 22.66 | 21.83 | 22.52 | 22.52 | 1.30% | 5,396,083 |
| Nov 7, 2025 | 22.81 | 23.35 | 21.64 | 22.23 | 22.23 | -4.39% | 8,810,177 |
| Nov 6, 2025 | 22.85 | 23.39 | 22.80 | 23.25 | 23.25 | 2.15% | 8,667,346 |
| Nov 5, 2025 | 22.62 | 22.87 | 22.52 | 22.76 | 22.76 | 0.75% | 3,915,003 |
| Nov 4, 2025 | 22.75 | 22.78 | 22.53 | 22.59 | 22.59 | -1.09% | 3,772,241 |
| Nov 3, 2025 | 22.53 | 22.88 | 22.46 | 22.84 | 22.84 | 1.02% | 4,630,444 |
| Oct 31, 2025 | 22.63 | 22.86 | 22.45 | 22.61 | 22.61 | -0.70% | 5,334,303 |
| Oct 30, 2025 | 22.81 | 23.00 | 22.63 | 22.77 | 22.77 | -0.74% | 3,159,987 |
| Oct 29, 2025 | 23.14 | 23.30 | 22.84 | 22.94 | 22.94 | -1.63% | 2,386,798 |
| Oct 28, 2025 | 23.46 | 23.47 | 23.18 | 23.32 | 23.32 | -0.26% | 2,583,169 |
| Oct 27, 2025 | 23.16 | 23.64 | 23.15 | 23.38 | 23.38 | 2.36% | 3,621,527 |
| Oct 24, 2025 | 22.82 | 23.02 | 22.48 | 22.84 | 22.84 | 0.75% | 3,966,024 |
| Oct 23, 2025 | 22.63 | 22.75 | 22.44 | 22.67 | 22.67 | 0.35% | 2,844,409 |
| Oct 22, 2025 | 22.57 | 22.74 | 22.41 | 22.59 | 22.59 | -0.26% | 2,282,337 |
| Oct 21, 2025 | 22.43 | 22.78 | 22.43 | 22.65 | 22.65 | - | 2,139,003 |
| Oct 20, 2025 | 22.37 | 22.73 | 22.33 | 22.65 | 22.65 | 1.66% | 4,365,543 |
| Oct 17, 2025 | 22.22 | 22.29 | 21.96 | 22.28 | 22.28 | 0.81% | 5,137,058 |
| Oct 16, 2025 | 22.87 | 22.97 | 22.09 | 22.10 | 22.10 | -3.03% | 3,357,192 |
| Oct 15, 2025 | 23.11 | 23.32 | 22.61 | 22.79 | 22.79 | -0.57% | 6,270,178 |
| Oct 14, 2025 | 22.57 | 23.22 | 22.52 | 22.92 | 22.92 | 0.35% | 4,804,468 |
| Oct 13, 2025 | 22.94 | 23.12 | 22.78 | 22.84 | 22.84 | 0.75% | 6,177,911 |
| Oct 10, 2025 | 23.74 | 23.91 | 22.60 | 22.67 | 22.67 | -4.06% | 12,014,066 |
| Oct 9, 2025 | 23.50 | 23.67 | 23.32 | 23.63 | 23.63 | 0.17% | 5,224,379 |
| Oct 8, 2025 | 23.45 | 23.79 | 23.21 | 23.59 | 23.59 | 0.81% | 4,622,055 |
| Oct 7, 2025 | 23.22 | 23.56 | 23.17 | 23.40 | 23.40 | 0.95% | 3,345,850 |
| Oct 6, 2025 | 23.77 | 23.84 | 22.69 | 23.18 | 23.18 | -2.61% | 5,384,449 |
| Oct 3, 2025 | 23.12 | 23.89 | 23.07 | 23.80 | 23.80 | 3.88% | 6,544,436 |
| Oct 2, 2025 | 22.63 | 23.00 | 22.56 | 22.91 | 22.91 | 1.64% | 3,066,391 |
| Oct 1, 2025 | 23.22 | 23.22 | 22.51 | 22.54 | 22.54 | -2.55% | 5,560,056 |
| Sep 30, 2025 | 23.09 | 23.27 | 22.76 | 23.13 | 23.13 | -1.03% | 7,720,702 |
| Sep 29, 2025 | 23.45 | 23.45 | 23.14 | 23.37 | 23.05 | 0.43% | 4,406,356 |
| Sep 26, 2025 | 23.46 | 23.58 | 23.24 | 23.27 | 22.95 | -0.56% | 3,393,687 |
| Sep 25, 2025 | 23.44 | 23.57 | 23.34 | 23.40 | 23.08 | -0.76% | 3,566,968 |
| Sep 24, 2025 | 24.08 | 24.11 | 23.54 | 23.58 | 23.26 | -1.87% | 3,734,441 |
| Sep 23, 2025 | 24.28 | 24.52 | 23.94 | 24.03 | 23.70 | -0.87% | 3,189,973 |
| Sep 22, 2025 | 24.23 | 24.34 | 24.08 | 24.24 | 23.91 | -0.74% | 4,707,226 |
| Sep 19, 2025 | 24.47 | 24.50 | 24.22 | 24.42 | 24.09 | 0.08% | 4,873,326 |
| Sep 18, 2025 | 24.33 | 24.53 | 24.27 | 24.40 | 24.07 | 0.78% | 3,328,063 |
| Sep 17, 2025 | 24.26 | 24.64 | 23.98 | 24.21 | 23.88 | -0.12% | 3,025,513 |
| Sep 16, 2025 | 24.42 | 24.44 | 24.15 | 24.24 | 23.91 | -0.49% | 1,880,027 |
| Sep 15, 2025 | 24.62 | 24.81 | 24.29 | 24.36 | 24.03 | -1.14% | 2,601,203 |
| Sep 12, 2025 | 24.75 | 24.80 | 24.57 | 24.64 | 24.30 | -0.88% | 3,034,057 |
| Sep 11, 2025 | 24.39 | 24.86 | 24.34 | 24.86 | 24.52 | 2.26% | 4,880,827 |
| Sep 10, 2025 | 24.69 | 24.77 | 24.18 | 24.31 | 23.98 | -1.02% | 5,029,584 |