Skip to main content
logo
Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
29.46
+1.89 (6.86%)
At close: Apr 28, 2026, 4:00 PM EDT
29.47
+0.01 (0.03%)
After-hours: Apr 28, 2026, 5:28 PM EDT

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.8429.4727.6029.45-6.82%11,213,621
Apr 27, 202627.1027.8027.0127.5727.571.66%7,497,604
Apr 24, 202626.6227.3926.5927.1227.121.12%6,316,315
Apr 23, 202627.3527.4926.4626.8226.82-2.44%3,656,412
Apr 22, 202627.5127.6827.2327.4927.490.92%3,128,095
Apr 21, 202627.7528.2827.2027.2427.24-1.77%5,082,665
Apr 20, 202627.1127.8727.0127.7327.731.69%4,716,444
Apr 17, 202626.9327.5026.8027.2727.272.71%6,169,211
Apr 16, 202626.6326.7226.2926.5526.55-0.30%4,505,310
Apr 15, 202626.4426.7526.4226.6326.630.76%3,839,371
Apr 14, 202625.8526.5625.6726.4326.432.96%4,684,880
Apr 13, 202624.6725.6924.5925.6725.673.05%4,363,987
Apr 10, 202625.0725.3624.8224.9124.91-0.52%4,482,766
Apr 9, 202624.7025.2024.6725.0425.040.64%3,343,809
Apr 8, 202624.8125.2124.6224.8824.884.63%5,225,728
Apr 7, 202623.2823.9923.0823.7823.781.62%5,690,888
Apr 6, 202623.3823.9223.1023.4023.40-5,806,899
Apr 2, 202622.9723.6522.6123.4023.40-0.81%3,193,315
Apr 1, 202623.8024.0323.5923.5923.59-0.13%3,939,022
Mar 31, 202623.0223.6722.8123.6223.623.10%4,926,506
Mar 30, 202623.0023.3522.8022.9122.580.70%4,397,187
Mar 27, 202623.4623.5022.5822.7522.42-3.56%6,244,359
Mar 26, 202623.5824.0223.5123.5923.25-1.26%5,291,005
Mar 25, 202623.9324.1523.6423.8923.550.93%4,094,783
Mar 24, 202623.8024.0023.5223.6723.33-0.96%4,081,525
Mar 23, 202624.1324.3823.6623.9023.561.88%6,510,684
Mar 20, 202623.9223.9423.2223.4623.12-1.72%11,517,481
Mar 19, 202623.4724.0923.3323.8723.530.84%4,786,553
Mar 18, 202624.3724.6123.6023.6723.33-3.86%5,782,496
Mar 17, 202624.7524.9924.5524.6224.270.94%3,159,112
Mar 16, 202624.3724.6324.2424.3924.041.08%4,000,217
Mar 13, 202623.9824.4423.9624.1323.781.51%6,151,170
Mar 12, 202624.3024.4423.7423.7723.43-4.81%4,643,216
Mar 11, 202625.1625.2224.4424.9724.61-0.99%5,548,978
Mar 10, 202625.8425.9625.2125.2224.86-2.17%3,775,139
Mar 9, 202625.6725.8724.6425.7825.41-1.75%5,784,783
Mar 6, 202626.2626.4925.8426.2425.86-2.53%4,480,833
Mar 5, 202626.5027.4226.2826.9226.531.28%8,633,025
Mar 4, 202626.7326.9326.3326.5826.200.30%4,274,224
Mar 3, 202626.1726.7225.8126.5026.12-1.85%6,186,004
Mar 2, 202625.9627.2525.8527.0026.611.73%4,768,338
Feb 27, 202626.9527.0726.2626.5426.16-3.24%5,444,926
Feb 26, 202627.4127.8527.0827.4327.030.62%6,415,908
Feb 25, 202627.3227.4426.9927.2626.870.52%4,225,779
Feb 24, 202626.9427.3126.6927.1226.730.18%5,211,803
Feb 23, 202627.5327.7626.6727.0726.68-2.17%3,947,972
Feb 20, 202627.3227.7727.1027.6727.271.58%4,878,391
Feb 19, 202627.7227.7426.9927.2426.85-2.40%5,775,669
Feb 18, 202627.4828.1727.4527.9127.511.53%4,224,199
Feb 17, 202627.1827.5726.7827.4927.091.70%4,909,938