Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
23.32
-0.06 (-0.26%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202523.4623.4723.1823.3223.32-0.26%2,583,169
Oct 27, 202523.1623.6423.1523.3823.382.36%3,621,527
Oct 24, 202522.8223.0222.4822.8422.840.75%3,966,024
Oct 23, 202522.6322.7522.4422.6722.670.35%2,844,409
Oct 22, 202522.5722.7422.4122.5922.59-0.26%2,282,337
Oct 21, 202522.4322.7822.4322.6522.65-2,139,003
Oct 20, 202522.3722.7322.3322.6522.651.66%4,365,543
Oct 17, 202522.2222.2921.9622.2822.280.81%5,137,058
Oct 16, 202522.8722.9722.0922.1022.10-3.03%3,357,192
Oct 15, 202523.1123.3222.6122.7922.79-0.57%6,270,178
Oct 14, 202522.5723.2222.5222.9222.920.35%4,804,468
Oct 13, 202522.9423.1222.7822.8422.840.75%6,177,911
Oct 10, 202523.7423.9122.6022.6722.67-4.06%12,014,066
Oct 9, 202523.5023.6723.3223.6323.630.17%5,224,379
Oct 8, 202523.4523.7923.2123.5923.590.81%4,622,055
Oct 7, 202523.2223.5623.1723.4023.400.95%3,345,850
Oct 6, 202523.7723.8422.6923.1823.18-2.61%5,384,449
Oct 3, 202523.1223.8923.0723.8023.803.88%6,544,436
Oct 2, 202522.6323.0022.5622.9122.911.64%3,066,391
Oct 1, 202523.2223.2222.5122.5422.54-2.55%5,560,056
Sep 30, 202523.0923.2722.7623.1323.13-1.03%7,720,702
Sep 29, 202523.4523.4523.1423.3723.050.43%4,406,356
Sep 26, 202523.4623.5823.2423.2722.95-0.56%3,393,687
Sep 25, 202523.4423.5723.3423.4023.08-0.76%3,566,968
Sep 24, 202524.0824.1123.5423.5823.26-1.87%3,734,441
Sep 23, 202524.2824.5223.9424.0323.70-0.87%3,189,973
Sep 22, 202524.2324.3424.0824.2423.91-0.74%4,707,226
Sep 19, 202524.4724.5024.2224.4224.090.08%4,873,326
Sep 18, 202524.3324.5324.2724.4024.070.78%3,328,063
Sep 17, 202524.2624.6423.9824.2123.88-0.12%3,025,513
Sep 16, 202524.4224.4424.1524.2423.91-0.49%1,880,027
Sep 15, 202524.6224.8124.2924.3624.03-1.14%2,601,203
Sep 12, 202524.7524.8024.5724.6424.30-0.88%3,034,057
Sep 11, 202524.3924.8624.3424.8624.522.26%4,880,827
Sep 10, 202524.6924.7724.1824.3123.98-1.02%5,029,584
Sep 9, 202524.7324.8124.4924.5624.23-1.29%4,806,612
Sep 8, 202525.0425.1024.7424.8824.54-0.36%4,057,806
Sep 5, 202525.8525.8524.7224.9724.63-2.99%4,708,396
Sep 4, 202525.6625.9125.5125.7425.390.82%3,691,915
Sep 3, 202525.3125.6525.2225.5325.180.43%2,685,089
Sep 2, 202525.3125.4825.0225.4225.07-0.94%3,499,218
Aug 29, 202525.5425.7425.5325.6625.310.47%4,192,051
Aug 28, 202525.7725.7725.3625.5425.19-0.39%2,302,842
Aug 27, 202525.1825.7825.1725.6425.291.38%3,442,140
Aug 26, 202525.2925.3525.1725.2924.95-0.28%4,015,944
Aug 25, 202525.3225.4425.1925.3625.01-0.12%3,121,708
Aug 22, 202524.5825.3924.5825.3925.043.55%3,951,222
Aug 21, 202524.5224.6224.3924.5224.19-0.16%2,490,558
Aug 20, 202524.7924.8324.3424.5624.23-1.05%2,737,029
Aug 19, 202525.0325.1824.7924.8224.48-0.96%2,538,831