Skip to main content
logo
Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
25.39
+0.87 (3.55%)
Aug 22, 2025, 4:00 PM - Market closed

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202524.5825.3924.5825.39-3.55%3,793,977
Aug 21, 202524.5224.6224.3924.5224.52-0.16%2,490,558
Aug 20, 202524.7924.8324.3424.5624.56-1.05%2,737,029
Aug 19, 202525.0325.1824.7924.8224.82-0.96%2,538,831
Aug 18, 202525.3025.3325.0525.0625.06-1.07%1,889,104
Aug 15, 202525.7225.7225.2825.3325.33-1.17%4,280,733
Aug 14, 202525.7525.9725.5225.6325.63-1.54%3,099,102
Aug 13, 202525.8126.0825.5226.0326.031.32%3,507,633
Aug 12, 202525.4025.7925.3625.6925.691.58%2,711,064
Aug 11, 202525.1025.4025.0425.2925.291.20%2,524,541
Aug 8, 202525.0525.1824.8824.9924.990.52%2,460,500
Aug 7, 202524.6625.3124.5424.8624.86-1.31%5,694,666
Aug 6, 202525.3425.4225.0925.1925.19-0.24%3,343,078
Aug 5, 202525.2525.3824.8925.2525.250.48%3,654,359
Aug 4, 202524.2625.2624.1325.1325.134.93%4,947,937
Aug 1, 202523.2824.3722.8423.9523.95-0.21%8,425,939
Jul 31, 202524.2324.4323.8424.0024.00-1.28%11,790,231
Jul 30, 202524.5924.6824.1724.3124.31-1.10%3,914,311
Jul 29, 202524.8424.8424.4224.5824.58-0.36%2,662,905
Jul 28, 202524.7324.8024.5624.6724.67-0.60%4,146,521
Jul 25, 202524.7424.8924.4924.8224.820.40%3,633,774
Jul 24, 202524.7424.8724.6024.7224.72-0.12%3,389,967
Jul 23, 202524.6624.8224.6024.7524.750.77%2,769,272
Jul 22, 202524.2524.6324.2524.5624.561.15%3,135,181
Jul 21, 202524.8024.8324.2724.2824.28-1.30%3,363,687
Jul 18, 202524.6824.8524.5224.6024.600.33%3,943,253
Jul 17, 202524.2924.6624.2324.5224.520.70%4,245,910
Jul 16, 202524.1824.3923.8224.3524.350.87%3,373,532
Jul 15, 202524.8124.9424.1024.1424.14-2.86%3,936,039
Jul 14, 202524.8524.9224.6824.8524.85-0.08%3,393,314
Jul 11, 202524.9124.9724.6724.8724.87-1.07%3,108,331
Jul 10, 202524.9125.3624.7825.1425.140.96%3,196,218
Jul 9, 202524.8524.9024.6124.9024.901.63%3,700,680
Jul 8, 202524.5724.7824.4724.5024.50-0.20%4,415,147
Jul 7, 202524.7024.9824.4524.5524.55-1.33%3,908,768
Jul 3, 202524.7024.9424.6424.8824.880.36%2,467,095
Jul 2, 202524.3324.8424.3224.7924.791.85%3,597,061
Jul 1, 202523.7924.5323.7624.3424.342.05%4,055,667
Jun 30, 202523.8324.0323.7523.8523.850.13%3,791,829
Jun 27, 202523.9624.1423.5323.8223.821.45%9,929,531
Jun 26, 202523.3023.5223.2623.4823.171.16%2,797,744
Jun 25, 202523.1723.2323.0423.2122.90-0.09%2,647,601
Jun 24, 202523.1223.4223.1023.2322.921.49%5,569,369
Jun 23, 202522.6922.9422.4122.8922.590.44%2,843,019
Jun 20, 202522.7122.8422.6322.7922.490.89%7,124,985
Jun 18, 202522.3122.8622.2722.5922.291.07%3,041,561
Jun 17, 202522.6022.7322.2922.3522.05-1.89%2,820,676
Jun 16, 202522.6822.9522.3822.7822.482.75%3,738,938
Jun 13, 202522.1922.4322.0922.1721.88-1.90%2,203,259
Jun 12, 202522.4322.7422.2622.6022.300.27%4,274,053