Skip to main content
Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
21.64
+0.16 (0.74%)
At close: Nov 20, 2024, 4:00 PM
21.79
+0.15 (0.69%)
Pre-market: Nov 21, 2024, 4:28 AM EST

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.4921.6821.2921.6421.640.74%4,115,743
Nov 19, 202421.5221.7621.2921.4821.48-1.47%3,496,292
Nov 18, 202421.5621.9321.4721.8021.800.60%4,017,656
Nov 15, 202421.6821.7921.4021.6721.670.42%3,345,112
Nov 14, 202421.6021.8921.5121.5821.580.28%2,577,393
Nov 13, 202421.5021.7921.3721.5221.520.23%3,072,911
Nov 12, 202421.4521.6421.2521.4721.47-0.46%3,379,460
Nov 11, 202421.3221.6921.1521.5721.572.52%2,353,011
Nov 8, 202421.2521.2920.9121.0421.04-1.17%2,606,534
Nov 7, 202421.4621.6521.2621.2921.29-1.11%2,656,859
Nov 6, 202421.7522.0021.3721.5321.532.77%5,473,576
Nov 5, 202420.2721.0720.0720.9520.953.92%5,603,136
Nov 4, 202420.5621.5819.2320.1620.16-3.26%12,310,006
Nov 1, 202420.7421.0520.6820.8420.840.34%6,586,023
Oct 31, 202420.8720.9320.4820.7720.77-0.57%9,834,058
Oct 30, 202420.8021.3020.8020.8920.890.29%3,467,529
Oct 29, 202420.6720.9620.6220.8320.830.24%3,858,182
Oct 28, 202420.5420.9520.5320.7820.782.01%3,709,475
Oct 25, 202420.4020.6520.2120.3720.370.69%2,344,647
Oct 24, 202420.2420.3420.0720.2320.230.70%2,055,348
Oct 23, 202420.2920.3719.8620.0920.09-1.42%2,425,439
Oct 22, 202420.4420.5420.2620.3820.38-0.78%2,709,013
Oct 21, 202420.8820.9720.5020.5420.54-2.10%4,943,591
Oct 18, 202420.6821.2320.6320.9820.981.50%5,399,485
Oct 17, 202420.6320.7020.4220.6720.670.63%2,600,924
Oct 16, 202420.4820.6420.3720.5420.541.43%2,400,875
Oct 15, 202420.2320.6120.2120.2520.250.65%3,389,785
Oct 14, 202419.9920.1419.8020.1220.120.05%2,797,121
Oct 11, 202420.3020.6120.0920.1120.11-0.45%4,449,302
Oct 10, 202419.5020.2719.5020.2020.203.01%6,491,569
Oct 9, 202419.4019.6819.3319.6119.611.34%4,711,821
Oct 8, 202419.5819.6419.2819.3519.35-1.17%2,633,943
Oct 7, 202419.8319.8819.3519.5819.58-1.61%4,423,155
Oct 4, 202419.8019.9319.5119.9019.901.69%3,169,543
Oct 3, 202419.6919.7619.4119.5719.57-1.51%3,929,472
Oct 2, 202419.7120.0319.6919.8719.870.81%3,195,676
Oct 1, 202420.1120.1619.7019.7119.71-2.18%4,181,229
Sep 30, 202420.3920.5120.0620.1520.15-3.08%3,090,864
Sep 27, 202420.8821.0720.6820.7920.480.68%2,791,502
Sep 26, 202420.8721.0520.4620.6520.340.19%6,605,922
Sep 25, 202421.0421.0920.5920.6120.30-2.04%4,132,496
Sep 24, 202420.9621.1020.7921.0420.721.35%2,891,049
Sep 23, 202420.8421.0720.6920.7620.45-0.24%5,613,694
Sep 20, 202420.7720.8520.4720.8120.50-0.29%13,472,643
Sep 19, 202420.7120.9120.5320.8720.552.35%4,449,821
Sep 18, 202420.3020.8220.2720.3920.080.20%3,622,248
Sep 17, 202420.2520.4920.2120.3520.041.19%3,609,051
Sep 16, 202420.0020.2519.8420.1119.811.06%2,834,883
Sep 13, 202419.8220.0519.7919.9019.601.17%4,376,822
Sep 12, 202419.6919.8219.1119.6719.371.18%3,828,592
Sep 11, 202419.3419.4518.9519.4419.15-0.31%3,145,991
Sep 10, 202419.5719.5719.0819.5019.21-0.26%3,463,195
Sep 9, 202419.2519.7519.2519.5519.252.20%4,709,404
Sep 6, 202419.4719.5419.0519.1318.84-1.85%4,615,905
Sep 5, 202419.9020.0319.3019.4919.20-1.76%4,535,561
Sep 4, 202420.1020.1919.6719.8419.54-1.68%4,419,345
Sep 3, 202420.1020.5520.1020.1819.87-0.30%6,186,383
Aug 30, 202420.1620.3119.8820.2419.931.35%5,400,759
Aug 29, 202419.6219.9819.5019.9719.671.84%5,736,443
Aug 28, 202420.3320.3419.5419.6119.31-3.59%8,386,494
Aug 27, 202420.6920.7220.3320.3420.03-1.93%5,909,085
Aug 26, 202421.0321.1420.5220.7420.43-0.96%5,758,006
Aug 23, 202420.7521.2720.6920.9420.621.26%6,321,305
Aug 22, 202420.0120.7119.9920.6820.374.55%8,884,804
Aug 21, 202422.6522.6519.6119.7819.48-12.56%24,062,960
Aug 20, 202422.6522.8022.5622.6222.28-0.48%3,516,947
Aug 19, 202422.7922.8422.5922.7322.39-0.13%2,336,686
Aug 16, 202422.3922.7622.3822.7622.421.47%3,197,662
Aug 15, 202422.3122.5622.2922.4322.091.86%2,391,934
Aug 14, 202422.0022.0821.8222.0221.690.69%2,210,974
Aug 13, 202421.8721.9621.6521.8721.541.67%2,680,805
Aug 12, 202422.2022.2321.4621.5121.18-2.93%2,425,331
Aug 9, 202421.9422.1921.7422.1621.821.00%2,979,458
Aug 8, 202421.6022.0221.6021.9421.612.33%2,294,067
Aug 7, 202422.1522.2621.4121.4421.12-1.61%4,072,344
Aug 6, 202421.4522.1021.3621.7921.461.54%3,857,091
Aug 5, 202421.2221.5820.9221.4621.14-1.92%6,351,832
Aug 2, 202421.9222.0321.4621.8821.55-1.62%4,108,164
Aug 1, 202422.9823.1522.2222.2421.90-2.75%4,566,323
Jul 31, 202422.8423.1522.5722.8722.520.26%8,542,713
Jul 30, 202422.7122.9222.4922.8122.461.02%4,568,338
Jul 29, 202422.9923.0822.3322.5822.24-2.17%4,257,076
Jul 26, 202424.0024.1022.9723.0822.73-2.37%6,473,094
Jul 25, 202422.9223.9522.8123.6423.283.32%4,379,213
Jul 24, 202423.2923.3922.8422.8822.53-1.42%3,350,632
Jul 23, 202423.4223.7323.2023.2122.86-1.40%3,088,645
Jul 22, 202423.5423.6123.1223.5423.180.21%5,083,378
Jul 19, 202423.5323.6823.3723.4923.13-0.47%2,989,830
Jul 18, 202423.6424.3723.5723.6023.24-0.92%2,748,751
Jul 17, 202423.8724.3023.7623.8223.46-0.63%3,149,487
Jul 16, 202423.2724.0123.2223.9723.613.19%2,641,919
Jul 15, 202423.3223.3623.1523.2322.880.13%2,585,047
Jul 12, 202423.3023.3623.0023.2022.850.52%3,330,597
Jul 11, 202423.0523.2922.5723.0822.732.81%3,760,855
Jul 10, 202422.1322.4922.0622.4522.111.77%3,162,623
Jul 9, 202422.0322.1921.8822.0621.73-0.36%5,784,440
Jul 8, 202422.1722.3022.0422.1421.810.23%3,207,118
Jul 5, 202422.4122.4121.9122.0921.76-1.56%4,466,838
Jul 3, 202422.3722.6622.2222.4422.100.94%1,828,070
Jul 2, 202422.2122.2822.0722.2321.890.45%4,133,662