Franklin Resources, Inc. (BEN)

Franklin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	31.75	31.93	31.13	31.81	-	1.34%	2,295,669
Jun 8, 2026	31.55	31.75	31.15	31.39	31.39	0.19%	4,886,425
Jun 5, 2026	31.57	31.88	31.15	31.33	31.33	-2.00%	3,365,656
Jun 4, 2026	30.68	32.47	30.56	31.97	31.97	5.27%	7,754,767
Jun 3, 2026	30.49	30.61	29.71	30.37	30.37	-2.41%	4,930,222
Jun 2, 2026	30.99	31.42	30.78	31.12	31.12	0.58%	3,510,893
Jun 1, 2026	30.62	31.31	30.61	30.94	30.94	-0.26%	3,616,512
May 29, 2026	31.11	31.43	30.95	31.02	31.02	-0.61%	3,883,061
May 28, 2026	31.45	31.45	30.66	31.21	31.21	-1.45%	3,278,735
May 27, 2026	31.79	31.83	31.42	31.67	31.67	-	2,691,307
May 26, 2026	31.60	31.72	31.24	31.67	31.67	2.10%	3,812,908
May 22, 2026	30.96	31.16	30.84	31.02	31.02	0.52%	2,515,777
May 21, 2026	31.05	31.37	30.54	30.86	30.86	-1.09%	3,775,056
May 20, 2026	31.07	31.43	30.77	31.20	31.20	1.33%	3,801,192
May 19, 2026	31.82	31.92	30.74	30.79	30.79	-3.69%	5,187,691
May 18, 2026	31.94	32.31	31.77	31.97	31.97	0.44%	3,213,637
May 15, 2026	32.12	32.25	31.67	31.83	31.83	-1.61%	4,037,520
May 14, 2026	32.25	32.44	31.89	32.35	32.35	0.97%	2,865,831
May 13, 2026	31.56	32.24	31.25	32.04	32.04	1.14%	3,526,280
May 12, 2026	31.47	31.76	30.89	31.68	31.68	0.41%	4,084,859
May 11, 2026	31.00	31.60	30.84	31.55	31.55	1.61%	3,763,255
May 8, 2026	30.70	31.15	30.39	31.05	31.05	1.74%	2,965,220
May 7, 2026	31.26	31.35	30.40	30.52	30.52	-2.05%	4,076,429
May 6, 2026	31.00	31.44	30.85	31.16	31.16	2.30%	5,156,349
May 5, 2026	29.80	30.52	29.56	30.46	30.46	2.56%	9,111,815
May 4, 2026	29.77	30.25	29.28	29.70	29.70	-0.47%	4,985,831
May 1, 2026	30.08	30.36	29.79	29.84	29.84	-0.43%	6,782,878
Apr 30, 2026	29.74	30.23	29.13	29.97	29.97	1.77%	7,678,530
Apr 29, 2026	29.86	30.28	29.21	29.45	29.45	-0.03%	9,603,591
Apr 28, 2026	27.84	29.47	27.60	29.46	29.46	6.86%	11,371,561
Apr 27, 2026	27.10	27.80	27.01	27.57	27.57	1.66%	7,504,630
Apr 24, 2026	26.62	27.39	26.59	27.12	27.12	1.12%	6,387,764
Apr 23, 2026	27.35	27.49	26.46	26.82	26.82	-2.44%	3,664,518
Apr 22, 2026	27.51	27.68	27.23	27.49	27.49	0.92%	3,129,703
Apr 21, 2026	27.75	28.28	27.20	27.24	27.24	-1.77%	5,258,936
Apr 20, 2026	27.11	27.87	27.01	27.73	27.73	1.69%	4,717,306
Apr 17, 2026	26.93	27.50	26.80	27.27	27.27	2.71%	6,170,482
Apr 16, 2026	26.63	26.72	26.29	26.55	26.55	-0.30%	4,505,395
Apr 15, 2026	26.44	26.75	26.42	26.63	26.63	0.76%	3,842,495
Apr 14, 2026	25.85	26.56	25.67	26.43	26.43	2.96%	4,744,849
Apr 13, 2026	24.67	25.69	24.59	25.67	25.67	3.05%	4,364,425
Apr 10, 2026	25.07	25.36	24.82	24.91	24.91	-0.52%	4,482,990
Apr 9, 2026	24.70	25.20	24.67	25.04	25.04	0.64%	3,343,975
Apr 8, 2026	24.81	25.21	24.62	24.88	24.88	4.63%	5,226,134
Apr 7, 2026	23.28	23.99	23.08	23.78	23.78	1.62%	5,733,063
Apr 6, 2026	23.38	23.92	23.10	23.40	23.40	-	5,807,217
Apr 2, 2026	22.97	23.65	22.61	23.40	23.40	-0.81%	3,194,048
Apr 1, 2026	23.80	24.03	23.59	23.59	23.59	-0.13%	3,939,144
Mar 31, 2026	23.02	23.67	22.81	23.62	23.62	4.61%	4,995,883
Mar 30, 2026	23.00	23.35	22.80	22.91	22.58	0.70%	4,478,752

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.