Franklin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	33.57	33.92	33.45	33.81	-	0.12%	828,024
Aug 7, 2026	34.00	34.16	33.50	33.77	33.77	-0.68%	3,447,725
Aug 6, 2026	35.00	35.25	33.97	34.00	34.00	-2.63%	4,800,460
Aug 5, 2026	36.00	36.28	34.84	34.92	34.92	-2.38%	4,818,757
Aug 4, 2026	35.20	35.86	35.20	35.77	35.77	1.50%	4,394,683
Aug 3, 2026	34.12	35.43	34.05	35.24	35.24	4.08%	7,260,457
Jul 31, 2026	33.48	34.64	32.83	33.86	33.86	2.08%	11,340,837
Jul 30, 2026	32.54	33.31	32.26	33.17	33.17	2.41%	5,808,580
Jul 29, 2026	33.11	33.35	32.33	32.39	32.39	-2.82%	5,214,152
Jul 28, 2026	33.20	33.42	32.73	33.33	33.33	0.33%	3,961,803
Jul 27, 2026	32.87	33.66	32.71	33.22	33.22	2.25%	5,460,622
Jul 24, 2026	32.47	32.82	32.20	32.49	32.49	0.62%	2,026,627
Jul 23, 2026	31.99	32.48	31.92	32.29	32.29	-0.28%	3,382,993
Jul 22, 2026	32.65	32.93	32.19	32.38	32.38	-0.77%	2,736,591
Jul 21, 2026	32.41	32.89	31.73	32.63	32.63	1.24%	4,725,707
Jul 20, 2026	32.82	32.91	32.14	32.23	32.23	-1.23%	3,009,080
Jul 17, 2026	32.68	32.97	32.14	32.63	32.63	-2.10%	4,406,913
Jul 16, 2026	33.32	33.69	33.19	33.33	33.33	-0.89%	2,601,782
Jul 15, 2026	33.37	34.04	33.27	33.63	33.63	1.48%	3,741,417
Jul 14, 2026	32.65	33.24	32.31	33.14	33.14	0.94%	5,022,415
Jul 13, 2026	33.63	33.77	32.71	32.83	32.83	-2.00%	4,599,127
Jul 10, 2026	33.79	34.39	33.47	33.50	33.50	-0.53%	3,872,159
Jul 9, 2026	33.79	34.23	33.62	33.68	33.68	0.54%	4,960,907
Jul 8, 2026	33.93	34.01	32.98	33.50	33.50	-2.50%	4,477,860
Jul 7, 2026	34.92	34.92	34.35	34.36	34.36	-0.23%	4,327,112
Jul 6, 2026	34.25	34.67	34.16	34.44	34.44	0.97%	3,330,006
Jul 2, 2026	34.46	34.55	33.59	34.11	34.11	0.15%	4,033,515
Jul 1, 2026	33.96	34.52	33.27	34.06	34.06	2.37%	4,211,443
Jun 30, 2026	33.12	33.79	33.05	33.27	33.27	0.30%	3,973,353
Jun 29, 2026	32.84	33.21	32.42	33.17	33.17	0.88%	4,180,309
Jun 26, 2026	32.94	33.45	32.66	33.21	32.88	1.72%	4,388,255
Jun 25, 2026	32.87	33.62	32.56	32.65	32.33	0.55%	2,937,058
Jun 24, 2026	33.78	33.94	32.29	32.47	32.15	-3.91%	3,759,648
Jun 23, 2026	33.66	34.42	33.27	33.79	33.45	-0.41%	6,605,653
Jun 22, 2026	33.50	34.42	33.14	33.93	33.59	2.66%	5,788,229
Jun 18, 2026	33.98	34.04	32.89	33.05	32.72	-0.72%	9,142,125
Jun 17, 2026	33.20	34.18	33.18	33.29	32.96	0.33%	6,476,755
Jun 16, 2026	32.80	33.29	32.73	33.18	32.85	2.06%	3,987,916
Jun 15, 2026	32.93	32.93	32.42	32.51	32.19	1.18%	3,360,165
Jun 12, 2026	31.98	32.45	31.84	32.13	31.81	1.01%	3,252,463
Jun 11, 2026	31.19	31.86	30.85	31.81	31.49	2.15%	3,342,683
Jun 10, 2026	31.52	31.92	31.12	31.14	30.83	-2.08%	3,775,303
Jun 9, 2026	31.75	31.93	31.13	31.80	31.48	1.31%	4,259,849
Jun 8, 2026	31.55	31.75	31.15	31.39	31.08	0.19%	4,887,839
Jun 5, 2026	31.57	31.88	31.15	31.33	31.02	-2.00%	3,425,155
Jun 4, 2026	30.68	32.47	30.56	31.97	31.65	5.27%	7,809,328
Jun 3, 2026	30.49	30.61	29.71	30.37	30.07	-2.41%	5,151,910
Jun 2, 2026	30.99	31.42	30.78	31.12	30.81	0.58%	4,048,332
Jun 1, 2026	30.62	31.31	30.61	30.94	30.63	-0.26%	3,752,118
May 29, 2026	31.11	31.43	30.95	31.02	30.71	-0.61%	4,289,391