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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.69	24.31	24.31	24.77	24.18	5.03M
September 09, 2025	24.73	24.56	24.56	24.81	24.49	4.81M
September 08, 2025	25.04	24.88	24.88	25.1	24.74	4.06M
September 05, 2025	25.85	24.97	24.97	25.85	24.72	4.61M
September 04, 2025	25.66	25.74	25.74	25.91	25.51	3.69M
September 03, 2025	25.31	25.53	25.53	25.65	25.22	2.69M
September 02, 2025	25.31	25.42	25.42	25.48	25.02	3.5M
August 29, 2025	25.54	25.66	25.66	25.74	25.53	4.19M
August 28, 2025	25.77	25.54	25.54	25.77	25.36	2.3M
August 27, 2025	25.18	25.64	25.64	25.78	25.17	3.44M
August 26, 2025	25.29	25.29	25.29	25.35	25.17	4.02M
August 25, 2025	25.32	25.36	25.36	25.44	25.19	3.12M
August 22, 2025	24.58	25.39	25.39	25.39	24.58	3.95M
August 21, 2025	24.52	24.52	24.52	24.62	24.39	2.49M
August 20, 2025	24.79	24.56	24.56	24.83	24.34	2.74M
August 19, 2025	25.03	24.82	24.82	25.18	24.79	2.54M
August 18, 2025	25.3	25.06	25.06	25.33	25.05	1.89M
August 15, 2025	25.72	25.33	25.33	25.72	25.28	4.28M
August 14, 2025	25.75	25.63	25.63	25.97	25.52	3.1M
August 13, 2025	25.81	26.03	26.03	26.08	25.52	3.51M
August 12, 2025	25.4	25.69	25.69	25.79	25.36	2.71M
August 11, 2025	25.1	25.29	25.29	25.4	25.04	2.47M
August 08, 2025	25.05	24.99	24.99	25.18	24.88	2.46M
August 07, 2025	24.66	24.86	24.86	25.31	24.54	5.69M
August 06, 2025	25.32	25.19	25.19	25.42	25.09	3.34M
August 05, 2025	25.25	25.25	25.25	25.38	24.89	3.65M
August 04, 2025	24.26	25.13	25.13	25.26	24.13	4.95M
August 01, 2025	23.28	23.95	23.95	24.37	22.84	8.43M
July 31, 2025	24.23	24	24	24.43	23.84	11.79M
July 30, 2025	24.59	24.31	24.31	24.68	24.17	3.91M
July 29, 2025	24.84	24.58	24.58	24.84	24.42	2.66M
July 28, 2025	24.73	24.67	24.67	24.8	24.56	4.15M
July 25, 2025	24.74	24.82	24.82	24.89	24.48	3.63M
July 24, 2025	24.74	24.72	24.72	24.87	24.6	3.39M
July 23, 2025	24.66	24.75	24.75	24.82	24.6	2.77M
July 22, 2025	24.25	24.56	24.56	24.63	24.25	3.14M
July 21, 2025	24.8	24.28	24.28	24.83	24.27	3.36M
July 18, 2025	24.68	24.6	24.6	24.85	24.52	3.94M
July 17, 2025	24.29	24.52	24.52	24.66	24.23	4.25M
July 16, 2025	24.18	24.35	24.35	24.39	23.82	3.37M
July 15, 2025	24.81	24.14	24.14	24.94	24.1	3.94M
July 14, 2025	24.85	24.85	24.85	24.92	24.68	3.39M
July 11, 2025	24.91	24.87	24.87	24.97	24.67	3.11M
July 10, 2025	24.91	25.14	25.14	25.36	24.78	3.2M
July 09, 2025	24.85	24.9	24.9	24.9	24.61	3.7M
July 08, 2025	24.57	24.5	24.5	24.78	24.47	4.42M
July 07, 2025	24.7	24.55	24.55	24.98	24.45	3.91M
July 03, 2025	24.7	24.88	24.88	24.94	24.64	2.47M

Franklin Resources, Inc. (BEN) NYSE