Franklin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	23.28	24.37	22.84	23.95	23.95	-0.21%	8,425,939
Jul 31, 2025	24.23	24.43	23.84	24.00	24.00	-1.28%	11,790,231
Jul 30, 2025	24.59	24.68	24.17	24.31	24.31	-1.10%	3,914,311
Jul 29, 2025	24.84	24.84	24.42	24.58	24.58	-0.36%	2,662,905
Jul 28, 2025	24.73	24.80	24.56	24.67	24.67	-0.60%	4,146,521
Jul 25, 2025	24.74	24.89	24.49	24.82	24.82	0.40%	3,633,774
Jul 24, 2025	24.74	24.87	24.60	24.72	24.72	-0.12%	3,389,967
Jul 23, 2025	24.66	24.82	24.60	24.75	24.75	0.77%	2,769,272
Jul 22, 2025	24.25	24.63	24.25	24.56	24.56	1.15%	3,135,181
Jul 21, 2025	24.80	24.83	24.27	24.28	24.28	-1.30%	3,363,687
Jul 18, 2025	24.68	24.85	24.52	24.60	24.60	0.33%	3,943,253
Jul 17, 2025	24.29	24.66	24.23	24.52	24.52	0.70%	4,245,910
Jul 16, 2025	24.18	24.39	23.82	24.35	24.35	0.87%	3,373,532
Jul 15, 2025	24.81	24.94	24.10	24.14	24.14	-2.86%	3,936,039
Jul 14, 2025	24.85	24.92	24.68	24.85	24.85	-0.08%	3,393,314
Jul 11, 2025	24.91	24.97	24.67	24.87	24.87	-1.07%	3,108,331
Jul 10, 2025	24.91	25.36	24.78	25.14	25.14	0.96%	3,196,218
Jul 9, 2025	24.85	24.90	24.61	24.90	24.90	1.63%	3,700,680
Jul 8, 2025	24.57	24.78	24.47	24.50	24.50	-0.20%	4,415,147
Jul 7, 2025	24.70	24.98	24.45	24.55	24.55	-1.33%	3,908,768
Jul 3, 2025	24.70	24.94	24.64	24.88	24.88	0.36%	2,467,095
Jul 2, 2025	24.33	24.84	24.32	24.79	24.79	1.85%	3,597,061
Jul 1, 2025	23.79	24.53	23.76	24.34	24.34	2.05%	4,055,667
Jun 30, 2025	23.83	24.03	23.75	23.85	23.85	0.13%	3,791,829
Jun 27, 2025	23.96	24.14	23.53	23.82	23.82	1.45%	9,929,531
Jun 26, 2025	23.30	23.52	23.26	23.48	23.17	1.16%	2,797,744
Jun 25, 2025	23.17	23.23	23.04	23.21	22.90	-0.09%	2,647,601
Jun 24, 2025	23.12	23.42	23.10	23.23	22.92	1.49%	5,569,369
Jun 23, 2025	22.69	22.94	22.41	22.89	22.59	0.44%	2,843,019
Jun 20, 2025	22.71	22.84	22.63	22.79	22.49	0.89%	7,124,985
Jun 18, 2025	22.31	22.86	22.27	22.59	22.29	1.07%	3,041,561
Jun 17, 2025	22.60	22.73	22.29	22.35	22.05	-1.89%	2,820,676
Jun 16, 2025	22.68	22.95	22.38	22.78	22.48	2.75%	3,738,938
Jun 13, 2025	22.19	22.43	22.09	22.17	21.88	-1.90%	2,203,259
Jun 12, 2025	22.43	22.74	22.26	22.60	22.30	0.27%	4,274,053
Jun 11, 2025	21.93	22.60	21.92	22.54	22.24	3.11%	7,022,658
Jun 10, 2025	21.86	22.08	21.74	21.86	21.57	-0.09%	3,044,274
Jun 9, 2025	21.97	22.12	21.84	21.88	21.59	0.05%	2,837,286
Jun 6, 2025	22.00	22.12	21.78	21.87	21.58	0.55%	2,949,435
Jun 5, 2025	21.75	22.22	21.64	21.75	21.46	1.83%	4,666,100
Jun 4, 2025	21.40	21.52	21.25	21.36	21.08	-0.09%	3,673,826
Jun 3, 2025	21.19	21.53	21.06	21.38	21.10	0.38%	4,325,943
Jun 2, 2025	21.47	21.52	21.20	21.30	21.02	-1.57%	3,986,685
May 30, 2025	21.66	21.72	21.40	21.64	21.35	-0.73%	23,398,929
May 29, 2025	21.82	21.88	21.64	21.80	21.51	0.69%	4,681,818
May 28, 2025	22.26	22.31	21.59	21.65	21.36	-2.52%	6,813,624
May 27, 2025	21.78	22.24	21.63	22.21	21.92	3.25%	4,907,268
May 23, 2025	21.24	21.61	21.14	21.51	21.23	-0.46%	3,288,665
May 22, 2025	21.50	21.75	21.41	21.61	21.32	-	5,210,292
May 21, 2025	21.96	22.05	21.59	21.61	21.32	-2.53%	3,630,319