Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
23.32
-0.06 (-0.26%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.46 | 23.47 | 23.18 | 23.32 | 23.32 | -0.26% | 2,583,169 |
| Oct 27, 2025 | 23.16 | 23.64 | 23.15 | 23.38 | 23.38 | 2.36% | 3,621,527 |
| Oct 24, 2025 | 22.82 | 23.02 | 22.48 | 22.84 | 22.84 | 0.75% | 3,966,024 |
| Oct 23, 2025 | 22.63 | 22.75 | 22.44 | 22.67 | 22.67 | 0.35% | 2,844,409 |
| Oct 22, 2025 | 22.57 | 22.74 | 22.41 | 22.59 | 22.59 | -0.26% | 2,282,337 |
| Oct 21, 2025 | 22.43 | 22.78 | 22.43 | 22.65 | 22.65 | - | 2,139,003 |
| Oct 20, 2025 | 22.37 | 22.73 | 22.33 | 22.65 | 22.65 | 1.66% | 4,365,543 |
| Oct 17, 2025 | 22.22 | 22.29 | 21.96 | 22.28 | 22.28 | 0.81% | 5,137,058 |
| Oct 16, 2025 | 22.87 | 22.97 | 22.09 | 22.10 | 22.10 | -3.03% | 3,357,192 |
| Oct 15, 2025 | 23.11 | 23.32 | 22.61 | 22.79 | 22.79 | -0.57% | 6,270,178 |
| Oct 14, 2025 | 22.57 | 23.22 | 22.52 | 22.92 | 22.92 | 0.35% | 4,804,468 |
| Oct 13, 2025 | 22.94 | 23.12 | 22.78 | 22.84 | 22.84 | 0.75% | 6,177,911 |
| Oct 10, 2025 | 23.74 | 23.91 | 22.60 | 22.67 | 22.67 | -4.06% | 12,014,066 |
| Oct 9, 2025 | 23.50 | 23.67 | 23.32 | 23.63 | 23.63 | 0.17% | 5,224,379 |
| Oct 8, 2025 | 23.45 | 23.79 | 23.21 | 23.59 | 23.59 | 0.81% | 4,622,055 |
| 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 |