Franklin Resources, Inc. - BEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.13	23.14	23.14	23.54	23.08	2.79M
December 03, 2025	22.53	23.01	23.01	23.03	22.45	3.43M
December 02, 2025	22.61	22.42	22.42	22.64	22.38	2.16M
December 01, 2025	22.38	22.56	22.56	22.71	22.34	2.58M
November 28, 2025	22.51	22.59	22.59	22.69	22.5	1.72M
November 26, 2025	22.31	22.52	22.52	22.61	22.3	3.7M
November 25, 2025	22.08	22.26	22.26	22.32	21.98	3.88M
November 24, 2025	21.69	22.03	22.03	22.11	21.61	5.94M
November 21, 2025	21.31	21.68	21.68	21.73	21.13	6.03M
November 20, 2025	21.81	21.18	21.18	22.01	21.11	4.65M
November 19, 2025	21.44	21.44	21.44	21.52	21.19	4.87M
November 18, 2025	21.33	21.44	21.44	21.58	21.19	6.25M
November 17, 2025	22.04	21.56	21.56	22.15	21.4	7.52M
November 14, 2025	22.23	22.17	22.17	22.35	21.95	2.64M
November 13, 2025	22.9	22.29	22.29	23.06	22.26	3.22M
November 12, 2025	22.92	23.05	23.05	23.13	22.8	4.35M
November 11, 2025	22.56	22.82	22.82	22.96	22.52	4.05M
November 10, 2025	22.1	22.52	22.52	22.66	21.83	5.4M
November 07, 2025	22.81	22.23	22.23	23.35	21.64	8.81M
November 06, 2025	22.85	23.25	23.25	23.39	22.8	8.67M
November 05, 2025	22.62	22.76	22.76	22.87	22.52	3.92M
November 04, 2025	22.75	22.59	22.59	22.78	22.53	3.77M
November 03, 2025	22.53	22.84	22.84	22.88	22.46	4.63M
October 31, 2025	22.63	22.61	22.61	22.86	22.45	5.33M
October 30, 2025	22.81	22.77	22.77	23	22.63	3.16M
October 29, 2025	23.14	22.94	22.94	23.3	22.84	2.39M
October 28, 2025	23.46	23.32	23.32	23.47	23.18	2.58M
October 27, 2025	23.16	23.38	23.38	23.64	23.15	3.62M
October 24, 2025	22.82	22.84	22.84	23.02	22.48	3.97M
October 23, 2025	22.61	22.67	22.67	22.75	22.44	2.84M
October 22, 2025	22.57	22.59	22.59	22.74	22.41	2.28M
October 21, 2025	22.43	22.65	22.65	22.78	22.43	2.14M
October 20, 2025	22.37	22.65	22.65	22.73	22.33	4.37M
October 17, 2025	22.22	22.28	22.28	22.29	21.96	5.14M
October 16, 2025	22.87	22.1	22.1	22.97	22.09	3.36M
October 15, 2025	23.11	22.79	22.79	23.32	22.61	6.27M
October 14, 2025	22.57	22.92	22.92	23.22	22.52	4.8M
October 13, 2025	22.94	22.84	22.84	23.12	22.78	4.75M
October 10, 2025	23.74	22.67	22.67	23.91	22.6	12.01M
October 09, 2025	23.5	23.63	23.63	23.67	23.32	5.22M
October 08, 2025	23.45	23.59	23.59	23.79	23.21	4.62M
October 07, 2025	23.22	23.4	23.4	23.56	23.17	3.35M
October 06, 2025	23.77	23.18	23.18	23.84	22.69	5.38M
October 03, 2025	23.12	23.8	23.8	23.89	23.12	4.89M
October 02, 2025	22.63	22.91	22.91	23	22.56	3.07M
October 01, 2025	23.22	22.54	22.54	23.22	22.51	5.56M
September 30, 2025	23.09	23.13	23.13	23.27	22.76	7.72M
September 29, 2025	23.45	23.37	23.05	23.45	23.14	4.41M
September 26, 2025	23.46	23.27	23.27	23.58	23.24	3.39M
September 25, 2025	23.44	23.4	23.4	23.57	23.34	3.57M
September 24, 2025	24.08	23.58	23.58	24.11	23.54	3.73M
September 23, 2025	24.28	24.03	24.03	24.52	23.94	3.19M
September 22, 2025	24.23	24.24	24.24	24.34	24.08	4.71M
September 19, 2025	24.47	24.42	24.42	24.5	24.22	4.87M
September 18, 2025	24.33	24.4	24.4	24.53	24.27	3.33M
September 17, 2025	24.26	24.21	24.21	24.64	23.98	3.03M
September 16, 2025	24.42	24.24	24.24	24.44	24.15	1.88M
September 15, 2025	24.62	24.36	24.36	24.81	24.29	2.6M
September 12, 2025	24.75	24.64	24.64	24.8	24.57	3.03M
September 11, 2025	24.39	24.86	24.86	24.86	24.34	4.88M

Franklin Resources, Inc. (BEN) NYSE