Franklin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	27.53	27.76	26.67	27.07	27.07	-2.17%	3,913,888
Feb 20, 2026	27.32	27.77	27.10	27.67	27.67	1.58%	4,877,795
Feb 19, 2026	27.72	27.74	26.99	27.24	27.24	-2.40%	5,775,640
Feb 18, 2026	27.48	28.17	27.45	27.91	27.91	1.53%	4,224,117
Feb 17, 2026	27.18	27.57	26.78	27.49	27.49	1.70%	4,909,616
Feb 13, 2026	27.12	27.29	26.78	27.03	27.03	-0.22%	3,689,123
Feb 12, 2026	27.58	27.73	26.73	27.09	27.09	-1.67%	5,866,459
Feb 11, 2026	28.16	28.32	27.47	27.55	27.55	-2.17%	5,072,470
Feb 10, 2026	27.66	28.29	27.63	28.16	28.16	1.73%	5,821,743
Feb 9, 2026	27.02	27.80	27.02	27.68	27.68	1.76%	3,851,125
Feb 6, 2026	27.26	27.49	26.84	27.20	27.20	1.08%	4,962,653
Feb 5, 2026	27.60	27.87	26.80	26.91	26.91	-3.31%	6,888,537
Feb 4, 2026	27.03	27.94	27.02	27.83	27.83	3.07%	8,425,347
Feb 3, 2026	27.08	27.47	26.28	27.00	27.00	-0.26%	8,338,530
Feb 2, 2026	26.52	27.20	26.14	27.07	27.07	1.69%	8,430,217
Jan 30, 2026	25.75	26.90	24.90	26.62	26.62	2.86%	24,007,644
Jan 29, 2026	26.00	26.21	25.38	25.88	25.88	0.86%	7,377,102
Jan 28, 2026	25.63	25.80	25.45	25.66	25.66	0.63%	5,027,844
Jan 27, 2026	25.59	25.83	25.47	25.50	25.50	-0.20%	5,725,139
Jan 26, 2026	25.44	25.84	25.40	25.55	25.55	0.95%	5,748,082
Jan 23, 2026	25.63	25.70	25.30	25.31	25.31	-1.79%	3,459,167
Jan 22, 2026	25.66	25.96	25.60	25.77	25.77	1.18%	5,792,513
Jan 21, 2026	25.08	25.50	25.01	25.47	25.47	2.54%	3,586,568
Jan 20, 2026	25.60	25.72	24.68	24.84	24.84	-4.46%	3,780,628
Jan 16, 2026	25.96	26.25	25.83	26.00	26.00	0.12%	4,116,220
Jan 15, 2026	25.75	26.14	25.62	25.97	25.97	1.33%	4,065,886
Jan 14, 2026	25.16	25.75	25.13	25.63	25.63	1.38%	3,801,851
Jan 13, 2026	25.65	25.66	25.15	25.28	25.28	-1.40%	3,427,098
Jan 12, 2026	25.45	25.65	25.23	25.64	25.64	-0.08%	3,128,382
Jan 9, 2026	25.44	25.85	25.42	25.66	25.66	0.83%	5,149,198
Jan 8, 2026	25.00	25.62	24.82	25.45	25.45	1.19%	4,435,550
Jan 7, 2026	25.05	25.61	24.98	25.15	25.15	0.12%	6,219,186
Jan 6, 2026	24.50	25.16	24.50	25.12	25.12	2.57%	4,182,537
Jan 5, 2026	23.70	24.81	23.69	24.49	24.49	2.90%	3,606,248
Jan 2, 2026	23.98	24.02	23.66	23.80	23.80	-0.38%	5,477,720
Dec 31, 2025	23.86	24.12	23.86	23.89	23.89	0.13%	2,717,039
Dec 30, 2025	24.03	24.12	23.84	23.86	23.86	-2.13%	3,003,064
Dec 29, 2025	24.19	24.41	24.02	24.38	24.05	0.79%	3,246,786
Dec 26, 2025	24.17	24.24	24.05	24.19	23.86	0.04%	1,773,578
Dec 24, 2025	24.25	24.26	24.03	24.18	23.85	-0.04%	1,583,634
Dec 23, 2025	24.51	24.57	24.14	24.19	23.86	-1.63%	2,998,032
Dec 22, 2025	23.96	24.66	23.95	24.59	24.26	2.46%	3,881,828
Dec 19, 2025	23.89	24.33	23.89	24.00	23.68	0.42%	5,815,172
Dec 18, 2025	24.26	24.47	23.84	23.90	23.58	0.97%	6,721,849
Dec 17, 2025	23.44	23.87	23.42	23.67	23.35	0.85%	5,216,305
Dec 16, 2025	23.67	23.85	23.31	23.47	23.15	-0.64%	4,011,245
Dec 15, 2025	23.91	24.03	23.52	23.62	23.30	0.60%	4,683,205
Dec 12, 2025	23.65	23.66	23.42	23.48	23.16	0.04%	2,533,552
Dec 11, 2025	23.27	23.66	23.27	23.47	23.15	0.69%	2,627,655
Dec 10, 2025	23.35	23.50	22.75	23.31	22.99	-0.64%	8,153,677