Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
20.46
+0.39 (1.94%)
May 7, 2025, 4:00 PM EDT - Market closed
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 20.11 | 20.63 | 20.08 | 20.46 | 20.46 | 1.94% | 6,420,349 |
| May 6, 2025 | 19.79 | 20.23 | 19.79 | 20.07 | 20.07 | 0.30% | 5,169,661 |
| May 5, 2025 | 20.00 | 20.31 | 19.92 | 20.01 | 20.01 | -0.25% | 5,284,895 |
| May 2, 2025 | 19.19 | 20.13 | 18.80 | 20.06 | 20.06 | 7.04% | 8,990,763 |
| May 1, 2025 | 18.91 | 19.02 | 18.65 | 18.74 | 18.74 | -0.11% | 4,898,559 |
| Apr 30, 2025 | 18.43 | 18.83 | 18.17 | 18.76 | 18.76 | 0.05% | 5,809,523 |
| Apr 29, 2025 | 18.65 | 18.78 | 18.55 | 18.75 | 18.75 | 0.11% | 2,965,336 |
| Apr 28, 2025 | 18.67 | 18.94 | 18.58 | 18.73 | 18.73 | 0.05% | 3,351,680 |
| Apr 25, 2025 | 18.65 | 18.82 | 18.52 | 18.72 | 18.72 | -0.16% | 3,536,166 |
| Apr 24, 2025 | 18.43 | 18.87 | 18.32 | 18.75 | 18.75 | 1.96% | 2,549,614 |
| Apr 23, 2025 | 18.60 | 19.02 | 18.25 | 18.39 | 18.39 | 1.88% | 3,836,711 |
| Apr 22, 2025 | 17.62 | 18.10 | 17.62 | 18.05 | 18.05 | 4.03% | 3,404,112 |
| Apr 21, 2025 | 17.41 | 17.55 | 17.17 | 17.35 | 17.35 | -1.48% | 4,107,361 |
| Apr 17, 2025 | 17.60 | 17.87 | 17.51 | 17.61 | 17.61 | 0.34% | 4,102,942 |
| Apr 16, 2025 | 17.86 | 18.10 | 17.42 | 17.55 | 17.55 | -2.34% | 3,505,033 |
| Apr 15, 2025 | 18.22 | 18.41 | 17.93 | 17.97 | 17.97 | -0.50% | 3,386,358 |
| Apr 14, 2025 | 18.14 | 18.27 | 17.82 | 18.06 | 18.06 | 0.89% | 3,745,605 |
| Apr 11, 2025 | 17.51 | 18.03 | 17.26 | 17.90 | 17.90 | 1.02% | 5,794,769 |
| Apr 10, 2025 | 18.29 | 18.34 | 17.18 | 17.72 | 17.72 | -4.63% | 5,617,263 |
| Apr 9, 2025 | 16.25 | 18.77 | 16.25 | 18.58 | 18.58 | 11.52% | 10,625,706 |
| Apr 8, 2025 | 17.36 | 17.69 | 16.43 | 16.66 | 16.66 | -1.24% | 8,021,076 |
| Apr 7, 2025 | 16.77 | 17.80 | 16.36 | 16.87 | 16.87 | -3.66% | 10,424,371 |
| Apr 4, 2025 | 17.68 | 18.24 | 17.19 | 17.51 | 17.51 | -2.45% | 11,448,377 |
| Apr 3, 2025 | 18.68 | 18.74 | 17.93 | 17.95 | 17.95 | -7.62% | 10,242,305 |
| Apr 2, 2025 | 19.08 | 19.52 | 19.06 | 19.43 | 19.43 | 0.62% | 2,574,461 |
| Apr 1, 2025 | 19.19 | 19.44 | 19.06 | 19.31 | 19.31 | 0.31% | 4,068,087 |
| Mar 31, 2025 | 18.78 | 19.36 | 18.74 | 19.25 | 19.25 | -0.16% | 4,407,095 |
| Mar 28, 2025 | 19.72 | 19.83 | 19.24 | 19.28 | 18.97 | -2.87% | 3,509,128 |
| Mar 27, 2025 | 19.76 | 20.03 | 19.62 | 19.85 | 19.53 | -0.05% | 2,496,333 |
| Mar 26, 2025 | 20.00 | 20.19 | 19.75 | 19.86 | 19.54 | -0.85% | 2,292,045 |
| Mar 25, 2025 | 20.14 | 20.21 | 19.93 | 20.03 | 19.70 | -0.20% | 2,098,264 |
| Mar 24, 2025 | 19.99 | 20.14 | 19.81 | 20.07 | 19.74 | 1.01% | 3,187,887 |
| Mar 21, 2025 | 19.81 | 19.98 | 19.62 | 19.87 | 19.55 | -0.70% | 12,327,343 |
| Mar 20, 2025 | 19.95 | 20.23 | 19.89 | 20.01 | 19.68 | -0.35% | 2,607,093 |
| Mar 19, 2025 | 20.00 | 20.23 | 19.82 | 20.08 | 19.75 | 1.11% | 2,872,640 |
| Mar 18, 2025 | 19.86 | 19.91 | 19.68 | 19.86 | 19.54 | 0.30% | 2,265,657 |
| Mar 17, 2025 | 19.44 | 19.98 | 19.39 | 19.80 | 19.48 | 1.43% | 4,329,255 |
| Mar 14, 2025 | 19.28 | 19.58 | 19.02 | 19.52 | 19.20 | 3.17% | 3,424,336 |
| Mar 13, 2025 | 19.28 | 19.41 | 18.90 | 18.92 | 18.61 | -1.51% | 4,000,213 |
| Mar 12, 2025 | 19.65 | 19.76 | 19.08 | 19.21 | 18.90 | -2.09% | 4,927,472 |
| Mar 11, 2025 | 19.99 | 20.09 | 19.44 | 19.62 | 19.30 | -2.05% | 4,246,241 |
| Mar 10, 2025 | 19.92 | 20.40 | 19.70 | 20.03 | 19.70 | -1.43% | 4,124,425 |
| Mar 7, 2025 | 19.97 | 20.40 | 19.82 | 20.32 | 19.99 | 1.30% | 3,823,487 |
| Mar 6, 2025 | 20.03 | 20.35 | 19.77 | 20.06 | 19.73 | -0.45% | 3,588,432 |
| Mar 5, 2025 | 19.66 | 20.29 | 19.54 | 20.15 | 19.82 | 3.02% | 6,395,644 |
| Mar 4, 2025 | 19.79 | 19.93 | 19.06 | 19.56 | 19.24 | -1.46% | 5,316,302 |
| Mar 3, 2025 | 20.40 | 20.60 | 19.69 | 19.85 | 19.53 | -1.98% | 2,951,559 |
| Feb 28, 2025 | 19.87 | 20.32 | 19.87 | 20.25 | 19.92 | 2.07% | 4,121,539 |
| Feb 27, 2025 | 19.95 | 20.12 | 19.79 | 19.84 | 19.52 | -0.45% | 2,407,500 |
| Feb 26, 2025 | 20.31 | 20.38 | 19.85 | 19.93 | 19.60 | -1.48% | 3,121,851 |