Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
23.59
+0.19 (0.81%)
At close: Oct 8, 2025, 4:00 PM EDT
23.59
0.00 (0.00%)
After-hours: Oct 8, 2025, 5:01 PM EDT
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.45 | 23.79 | 23.21 | 23.59 | 23.59 | 0.81% | 4,578,970 |
| 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 |
| Sep 9, 2025 | 24.73 | 24.81 | 24.49 | 24.56 | 24.23 | -1.29% | 4,806,612 |
| Sep 8, 2025 | 25.04 | 25.10 | 24.74 | 24.88 | 24.54 | -0.36% | 4,057,806 |
| Sep 5, 2025 | 25.85 | 25.85 | 24.72 | 24.97 | 24.63 | -2.99% | 4,708,396 |
| Sep 4, 2025 | 25.66 | 25.91 | 25.51 | 25.74 | 25.39 | 0.82% | 3,691,915 |
| Sep 3, 2025 | 25.31 | 25.65 | 25.22 | 25.53 | 25.18 | 0.43% | 2,685,089 |
| Sep 2, 2025 | 25.31 | 25.48 | 25.02 | 25.42 | 25.07 | -0.94% | 3,499,218 |
| Aug 29, 2025 | 25.54 | 25.74 | 25.53 | 25.66 | 25.31 | 0.47% | 4,192,051 |
| Aug 28, 2025 | 25.77 | 25.77 | 25.36 | 25.54 | 25.19 | -0.39% | 2,302,842 |
| Aug 27, 2025 | 25.18 | 25.78 | 25.17 | 25.64 | 25.29 | 1.38% | 3,442,140 |
| Aug 26, 2025 | 25.29 | 25.35 | 25.17 | 25.29 | 24.95 | -0.28% | 4,015,944 |
| Aug 25, 2025 | 25.32 | 25.44 | 25.19 | 25.36 | 25.01 | -0.12% | 3,121,708 |
| Aug 22, 2025 | 24.58 | 25.39 | 24.58 | 25.39 | 25.04 | 3.55% | 3,951,222 |
| Aug 21, 2025 | 24.52 | 24.62 | 24.39 | 24.52 | 24.19 | -0.16% | 2,490,558 |
| Aug 20, 2025 | 24.79 | 24.83 | 24.34 | 24.56 | 24.23 | -1.05% | 2,737,029 |
| Aug 19, 2025 | 25.03 | 25.18 | 24.79 | 24.82 | 24.48 | -0.96% | 2,538,831 |
| Aug 18, 2025 | 25.30 | 25.33 | 25.05 | 25.06 | 24.72 | -1.07% | 1,889,104 |
| Aug 15, 2025 | 25.72 | 25.72 | 25.28 | 25.33 | 24.98 | -1.17% | 4,280,733 |
| Aug 14, 2025 | 25.75 | 25.97 | 25.52 | 25.63 | 25.28 | -1.54% | 3,099,102 |
| Aug 13, 2025 | 25.81 | 26.08 | 25.52 | 26.03 | 25.68 | 1.32% | 3,507,633 |
| Aug 12, 2025 | 25.40 | 25.79 | 25.36 | 25.69 | 25.34 | 1.58% | 2,711,064 |
| Aug 11, 2025 | 25.10 | 25.40 | 25.04 | 25.29 | 24.95 | 1.20% | 2,524,541 |
| Aug 8, 2025 | 25.05 | 25.18 | 24.88 | 24.99 | 24.65 | 0.52% | 2,460,500 |
| Aug 7, 2025 | 24.66 | 25.31 | 24.54 | 24.86 | 24.52 | -1.31% | 5,694,666 |
| Aug 6, 2025 | 25.34 | 25.42 | 25.09 | 25.19 | 24.85 | -0.24% | 3,343,078 |
| Aug 5, 2025 | 25.25 | 25.38 | 24.89 | 25.25 | 24.91 | 0.48% | 3,654,359 |
| Aug 4, 2025 | 24.26 | 25.26 | 24.13 | 25.13 | 24.79 | 4.93% | 4,947,937 |
| Aug 1, 2025 | 23.28 | 24.37 | 22.84 | 23.95 | 23.62 | -0.21% | 8,425,939 |
| Jul 31, 2025 | 24.23 | 24.43 | 23.84 | 24.00 | 23.67 | -1.28% | 11,790,231 |
| Jul 30, 2025 | 24.59 | 24.68 | 24.17 | 24.31 | 23.98 | -1.10% | 3,914,311 |