Franklin Resources, Inc. (BEN)

Franklin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	31.45	31.45	30.66	31.21	30.90	-1.45%	3,581,149
May 27, 2026	31.79	31.83	31.42	31.67	31.36	-	2,964,485
May 26, 2026	31.60	31.72	31.24	31.67	31.36	2.10%	3,832,956
May 22, 2026	30.96	31.16	30.84	31.02	30.71	0.52%	2,563,375
May 21, 2026	31.05	31.37	30.54	30.86	30.55	-1.09%	3,797,009
May 20, 2026	31.07	31.43	30.77	31.20	30.89	1.33%	3,818,961
May 19, 2026	31.82	31.92	30.74	30.79	30.48	-3.69%	5,362,434
May 18, 2026	31.94	32.31	31.77	31.97	31.65	0.44%	3,409,809
May 15, 2026	32.12	32.25	31.67	31.83	31.51	-1.61%	4,037,520
May 14, 2026	32.25	32.44	31.89	32.35	32.03	0.97%	2,865,831
May 13, 2026	31.56	32.24	31.25	32.04	31.72	1.14%	3,526,280
May 12, 2026	31.47	31.76	30.89	31.68	31.37	0.41%	4,084,859
May 11, 2026	31.00	31.60	30.84	31.55	31.24	1.61%	3,763,255
May 8, 2026	30.70	31.15	30.39	31.05	30.74	1.74%	2,965,220
May 7, 2026	31.26	31.35	30.40	30.52	30.22	-2.05%	4,076,429
May 6, 2026	31.00	31.44	30.85	31.16	30.85	2.30%	5,156,349
May 5, 2026	29.80	30.52	29.56	30.46	30.16	2.56%	9,111,815
May 4, 2026	29.77	30.25	29.28	29.70	29.40	-0.47%	4,985,831
May 1, 2026	30.08	30.36	29.79	29.84	29.54	-0.43%	6,782,878
Apr 30, 2026	29.74	30.23	29.13	29.97	29.67	1.77%	7,678,530
Apr 29, 2026	29.86	30.28	29.21	29.45	29.16	-0.03%	9,603,591
Apr 28, 2026	27.84	29.47	27.60	29.46	29.17	6.86%	11,371,561
Apr 27, 2026	27.10	27.80	27.01	27.57	27.30	1.66%	7,504,630
Apr 24, 2026	26.62	27.39	26.59	27.12	26.85	1.12%	6,387,764
Apr 23, 2026	27.35	27.49	26.46	26.82	26.55	-2.44%	3,664,518
Apr 22, 2026	27.51	27.68	27.23	27.49	27.22	0.92%	3,129,703
Apr 21, 2026	27.75	28.28	27.20	27.24	26.97	-1.77%	5,258,936
Apr 20, 2026	27.11	27.87	27.01	27.73	27.45	1.69%	4,717,306
Apr 17, 2026	26.93	27.50	26.80	27.27	27.00	2.71%	6,170,482

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.