Skip to main content
Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
21.65
-0.56 (-2.52%)
At close: May 28, 2025, 4:00 PM
21.56
-0.09 (-0.42%)
After-hours: May 28, 2025, 7:00 PM EDT

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202522.2622.3121.5921.6521.65-2.52%6,812,849
May 27, 202521.7822.2421.6322.2122.213.25%4,907,268
May 23, 202521.2421.6121.1421.5121.51-0.46%3,288,665
May 22, 202521.5021.7521.4121.6121.61-5,210,292
May 21, 202521.9622.0521.5921.6121.61-2.53%3,630,319
May 20, 202522.1322.2022.0522.1722.17-0.18%2,911,846
May 19, 202522.1522.2622.0422.2122.21-0.76%3,458,141
May 16, 202522.1622.4222.1522.3822.380.90%5,060,293
May 15, 202521.9822.2021.9122.1822.180.77%3,624,403
May 14, 202521.9122.0821.5122.0122.011.99%8,293,649
May 13, 202521.7221.9721.5721.5821.58-0.51%5,353,305
May 12, 202521.8022.0921.5621.6921.693.58%5,871,746
May 9, 202521.0021.1120.8720.9420.940.48%4,693,033
May 8, 202520.6521.2220.5920.8420.841.86%6,730,808
May 7, 202520.1120.6320.0820.4620.461.94%6,426,703
May 6, 202519.7920.2319.7920.0720.070.30%5,169,661
May 5, 202520.0020.3119.9220.0120.01-0.25%5,284,895
May 2, 202519.1920.1318.8020.0620.067.04%8,990,763
May 1, 202518.9119.0218.6518.7418.74-0.11%4,898,559
Apr 30, 202518.4318.8318.1718.7618.760.05%5,809,523
Apr 29, 202518.6518.7818.5518.7518.750.11%2,965,336
Apr 28, 202518.6718.9418.5818.7318.730.05%3,351,680
Apr 25, 202518.6518.8218.5218.7218.72-0.16%3,536,166
Apr 24, 202518.4318.8718.3218.7518.751.96%2,549,614
Apr 23, 202518.6019.0218.2518.3918.391.88%3,836,711
Apr 22, 202517.6218.1017.6218.0518.054.03%3,404,112
Apr 21, 202517.4117.5517.1717.3517.35-1.48%4,107,361
Apr 17, 202517.6017.8717.5117.6117.610.34%4,102,942
Apr 16, 202517.8618.1017.4217.5517.55-2.34%3,505,033
Apr 15, 202518.2218.4117.9317.9717.97-0.50%3,386,358
Apr 14, 202518.1418.2717.8218.0618.060.89%3,745,605
Apr 11, 202517.5118.0317.2617.9017.901.02%5,794,769
Apr 10, 202518.2918.3417.1817.7217.72-4.63%5,617,263
Apr 9, 202516.2518.7716.2518.5818.5811.52%10,625,706
Apr 8, 202517.3617.6916.4316.6616.66-1.24%8,021,076
Apr 7, 202516.7717.8016.3616.8716.87-3.66%10,424,371
Apr 4, 202517.6818.2417.1917.5117.51-2.45%11,448,377
Apr 3, 202518.6818.7417.9317.9517.95-7.62%10,242,305
Apr 2, 202519.0819.5219.0619.4319.430.62%2,574,461
Apr 1, 202519.1919.4419.0619.3119.310.31%4,068,087
Mar 31, 202518.7819.3618.7419.2519.25-0.16%4,407,095
Mar 28, 202519.7219.8319.2419.2818.97-2.87%3,509,128
Mar 27, 202519.7620.0319.6219.8519.53-0.05%2,496,333
Mar 26, 202520.0020.1919.7519.8619.54-0.85%2,292,045
Mar 25, 202520.1420.2119.9320.0319.70-0.20%2,098,264
Mar 24, 202519.9920.1419.8120.0719.741.01%3,187,887
Mar 21, 202519.8119.9819.6219.8719.55-0.70%12,327,343
Mar 20, 202519.9520.2319.8920.0119.68-0.35%2,607,093
Mar 19, 202520.0020.2319.8220.0819.751.11%2,872,640
Mar 18, 202519.8619.9119.6819.8619.540.30%2,265,657