Skip to main content
logo
Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
24.59
+0.59 (2.46%)
Dec 22, 2025, 4:00 PM EST - Market closed

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202523.9624.6623.9524.5924.592.46%3,881,726
Dec 19, 202523.8924.3323.8924.0024.000.42%5,654,176
Dec 18, 202524.2624.4723.8423.9023.900.97%6,721,849
Dec 17, 202523.4423.8723.4223.6723.670.85%5,216,305
Dec 16, 202523.6723.8523.3123.4723.47-0.64%4,011,245
Dec 15, 202523.9124.0323.5223.6223.620.60%4,683,205
Dec 12, 202523.6523.6623.4223.4823.480.04%2,533,552
Dec 11, 202523.2723.6623.2723.4723.470.69%2,627,655
Dec 10, 202523.3523.5022.7523.3123.31-0.64%8,153,677
Dec 9, 202523.1223.5423.1223.4623.461.47%2,194,876
Dec 8, 202523.5123.5123.0523.1223.12-1.20%2,711,205
Dec 5, 202523.1523.4923.0523.4023.401.12%3,171,397
Dec 4, 202523.1323.5423.0823.1423.140.56%2,786,901
Dec 3, 202522.5323.0322.4523.0123.012.63%3,432,307
Dec 2, 202522.6122.6422.3822.4222.42-0.53%2,156,205
Dec 1, 202522.4322.7122.3422.5422.54-0.22%3,270,899
Nov 28, 202522.5122.6922.5022.5922.590.31%1,717,592
Nov 26, 202522.3122.6122.3022.5222.521.17%3,698,084
Nov 25, 202522.0822.3221.9822.2622.261.04%3,881,632
Nov 24, 202521.6922.1121.6122.0322.031.61%5,939,266
Nov 21, 202521.3121.7321.1321.6821.682.36%6,033,116
Nov 20, 202521.8122.0121.1121.1821.18-1.21%4,646,710
Nov 19, 202521.4421.5221.1921.4421.44-4,866,707
Nov 18, 202521.3321.5821.1921.4421.44-0.56%6,250,696
Nov 17, 202522.0422.1521.4021.5621.56-2.75%7,516,013
Nov 14, 202522.2322.3521.9522.1722.17-0.54%2,644,161
Nov 13, 202522.9023.0622.2622.2922.29-3.30%3,224,271
Nov 12, 202522.9223.1322.8023.0523.051.01%4,349,916
Nov 11, 202522.5622.9622.5222.8222.821.33%4,054,346
Nov 10, 202522.1022.6621.8322.5222.521.30%5,396,083
Nov 7, 202522.8123.3521.6422.2322.23-4.39%8,810,177
Nov 6, 202522.8523.3922.8023.2523.252.15%8,667,346
Nov 5, 202522.6222.8722.5222.7622.760.75%3,915,003
Nov 4, 202522.7522.7822.5322.5922.59-1.09%3,772,241
Nov 3, 202522.5322.8822.4622.8422.841.02%4,630,444
Oct 31, 202522.6322.8622.4522.6122.61-0.70%5,334,303
Oct 30, 202522.8123.0022.6322.7722.77-0.74%3,159,987
Oct 29, 202523.1423.3022.8422.9422.94-1.63%2,386,798
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