Skip to main content
Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
19.87
+0.16 (0.81%)
Oct 2, 2024, 4:00 PM EDT - Market closed

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202420.1120.1619.7019.7119.71-2.18%4,181,229
Sep 30, 202420.3920.5120.0620.1520.15-3.08%3,090,864
Sep 27, 202420.8821.0720.6820.7920.480.68%2,791,502
Sep 26, 202420.8721.0520.4620.6520.340.19%6,605,922
Sep 25, 202421.0421.0920.5920.6120.30-2.04%4,132,496
Sep 24, 202420.9621.1020.7921.0420.721.35%2,891,049
Sep 23, 202420.8421.0720.6920.7620.45-0.24%5,613,694
Sep 20, 202420.7720.8520.4720.8120.50-0.29%13,472,643
Sep 19, 202420.7120.9120.5320.8720.552.35%4,449,821
Sep 18, 202420.3020.8220.2720.3920.080.20%3,622,248
Sep 17, 202420.2520.4920.2120.3520.041.19%3,609,051
Sep 16, 202420.0020.2519.8420.1119.811.06%2,834,883
Sep 13, 202419.8220.0519.7919.9019.601.17%4,376,822
Sep 12, 202419.6919.8219.1119.6719.371.18%3,828,592
Sep 11, 202419.3419.4518.9519.4419.15-0.31%3,145,991
Sep 10, 202419.5719.5719.0819.5019.21-0.26%3,463,195
Sep 9, 202419.2519.7519.2519.5519.252.20%4,709,404
Sep 6, 202419.4719.5419.0519.1318.84-1.85%4,615,905
Sep 5, 202419.9020.0319.3019.4919.20-1.76%4,535,561
Sep 4, 202420.1020.1919.6719.8419.54-1.68%4,419,345
Sep 3, 202420.1020.5520.1020.1819.87-0.30%6,186,383
Aug 30, 202420.1620.3119.8820.2419.931.35%5,400,759
Aug 29, 202419.6219.9819.5019.9719.671.84%5,736,443
Aug 28, 202420.3320.3419.5419.6119.31-3.59%8,386,494
Aug 27, 202420.6920.7220.3320.3420.03-1.93%5,909,085
Aug 26, 202421.0321.1420.5220.7420.43-0.96%5,758,006
Aug 23, 202420.7521.2720.6920.9420.621.26%6,321,305
Aug 22, 202420.0120.7119.9920.6820.374.55%8,884,804
Aug 21, 202422.6522.6519.6119.7819.48-12.56%24,062,960
Aug 20, 202422.6522.8022.5622.6222.28-0.48%3,516,947
Aug 19, 202422.7922.8422.5922.7322.39-0.13%2,336,686
Aug 16, 202422.3922.7622.3822.7622.421.47%3,197,662
Aug 15, 202422.3122.5622.2922.4322.091.86%2,391,934
Aug 14, 202422.0022.0821.8222.0221.690.69%2,210,974
Aug 13, 202421.8721.9621.6521.8721.541.67%2,680,805
Aug 12, 202422.2022.2321.4621.5121.18-2.93%2,425,331
Aug 9, 202421.9422.1921.7422.1621.821.00%2,979,458
Aug 8, 202421.6022.0221.6021.9421.612.33%2,294,067
Aug 7, 202422.1522.2621.4121.4421.12-1.61%4,072,344
Aug 6, 202421.4522.1021.3621.7921.461.54%3,857,091
Aug 5, 202421.2221.5820.9221.4621.14-1.92%6,351,832
Aug 2, 202421.9222.0321.4621.8821.55-1.62%4,108,164
Aug 1, 202422.9823.1522.2222.2421.90-2.75%4,566,323
Jul 31, 202422.8423.1522.5722.8722.520.26%8,542,713
Jul 30, 202422.7122.9222.4922.8122.461.02%4,568,338
Jul 29, 202422.9923.0822.3322.5822.24-2.17%4,257,076
Jul 26, 202424.0024.1022.9723.0822.73-2.37%6,473,094
Jul 25, 202422.9223.9522.8123.6423.283.32%4,379,213
Jul 24, 202423.2923.3922.8422.8822.53-1.42%3,350,632
Jul 23, 202423.4223.7323.2023.2122.86-1.40%3,088,645
Jul 22, 202423.5423.6123.1223.5423.180.21%5,083,378
Jul 19, 202423.5323.6823.3723.4923.13-0.47%2,989,830
Jul 18, 202423.6424.3723.5723.6023.24-0.92%2,748,751
Jul 17, 202423.8724.3023.7623.8223.46-0.63%3,149,487
Jul 16, 202423.2724.0123.2223.9723.613.19%2,641,919
Jul 15, 202423.3223.3623.1523.2322.880.13%2,585,047
Jul 12, 202423.3023.3623.0023.2022.850.52%3,330,597
Jul 11, 202423.0523.2922.5723.0822.732.81%3,760,855
Jul 10, 202422.1322.4922.0622.4522.111.77%3,162,623
Jul 9, 202422.0322.1921.8822.0621.73-0.36%5,784,440
Jul 8, 202422.1722.3022.0422.1421.810.23%3,207,118
Jul 5, 202422.4122.4121.9122.0921.76-1.56%4,466,838
Jul 3, 202422.3722.6622.2222.4422.100.94%1,828,070
Jul 2, 202422.2122.2822.0722.2321.890.45%4,133,662
Jul 1, 202422.3822.5222.0822.1321.80-0.98%3,763,307
Jun 28, 202422.3522.5322.1422.3522.01-0.80%5,196,980
Jun 27, 202422.6922.7522.5022.5321.89-0.75%2,804,448
Jun 26, 202422.6922.8222.6322.7022.05-0.66%1,782,281
Jun 25, 202423.0723.1122.7322.8522.20-1.38%2,056,636
Jun 24, 202422.9323.3122.8023.1722.511.49%2,651,091
Jun 21, 202422.6022.9222.4122.8322.181.02%6,393,770
Jun 20, 202422.5422.7022.4422.6021.950.89%2,784,538
Jun 18, 202422.1622.4322.1022.4021.761.08%3,730,305
Jun 17, 202421.7822.2521.6722.1621.531.51%3,162,822
Jun 14, 202421.7521.8421.5721.8321.21-0.59%3,330,832
Jun 13, 202422.4522.4721.9421.9621.33-2.75%4,201,282
Jun 12, 202423.1123.5122.4522.5821.930.53%5,667,900
Jun 11, 202422.6522.7122.4122.4621.82-1.71%2,922,147
Jun 10, 202422.7622.9622.7122.8522.20-0.17%2,361,420
Jun 7, 202422.8823.0722.8022.8922.24-1.42%1,710,663
Jun 6, 202423.2923.4923.1323.2222.56-0.43%3,394,214
Jun 5, 202423.5023.5323.0323.3222.65-0.55%2,849,307
Jun 4, 202423.2323.6723.2323.4522.780.21%3,780,789
Jun 3, 202423.7823.8623.2123.4022.73-0.85%2,636,719
May 31, 202423.1123.6323.1023.6022.922.34%5,772,640
May 30, 202422.8723.0722.8023.0622.401.41%3,323,993
May 29, 202422.7522.8022.6322.7422.09-1.43%3,415,475
May 28, 202423.3823.4723.0123.0722.41-1.11%2,668,840
May 24, 202423.3023.3623.1523.3322.660.86%2,491,028
May 23, 202423.7523.7523.0023.1322.47-2.65%3,725,634
May 22, 202423.7324.0123.6523.7623.08-0.46%2,978,909
May 21, 202423.9424.0423.8323.8723.19-0.29%2,607,980
May 20, 202424.2124.2923.8723.9423.26-1.40%3,197,717
May 17, 202424.1624.2924.0624.2823.590.50%2,401,505
May 16, 202424.4124.5524.1524.1623.47-1.43%3,156,044
May 15, 202424.7824.8624.4124.5123.810.37%2,722,997
May 14, 202424.1224.4824.1224.4223.721.96%2,928,708
May 13, 202423.8624.1123.8423.9523.260.88%3,239,721
May 10, 202424.1424.1823.6423.7423.06-1.66%3,856,733
May 9, 202423.4724.2123.4324.1423.452.81%4,444,876