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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.32	27.67	27.67	27.77	27.1	3.73M
February 19, 2026	27.72	27.24	27.24	27.74	26.99	5.78M
February 18, 2026	27.48	27.91	27.91	28.17	27.45	4.22M
February 17, 2026	27.18	27.49	27.49	27.57	26.78	4.91M
February 13, 2026	27.12	27.03	27.03	27.29	26.78	3.88M
February 12, 2026	27.58	27.09	27.09	27.73	26.73	5.98M
February 11, 2026	28.16	27.55	27.55	28.32	27.47	5.2M
February 10, 2026	27.66	28.16	28.16	28.29	27.63	5.82M
February 09, 2026	27.02	27.68	27.68	27.8	27.02	3.85M
February 06, 2026	27.26	27.2	27.2	27.49	26.84	4.96M
February 05, 2026	27.6	26.91	26.91	27.87	26.8	6.89M
February 04, 2026	27.03	27.83	27.83	27.94	27.02	8.43M
February 03, 2026	27.08	27	27	27.47	26.28	8.4M
February 02, 2026	26.52	27.07	27.07	27.2	26.14	8.43M
January 30, 2026	25.75	26.62	26.62	26.9	24.9	24.42M
January 29, 2026	26	25.88	25.88	26.21	25.38	8.29M
January 28, 2026	25.63	25.66	25.66	25.8	25.45	5.03M
January 27, 2026	25.55	25.5	25.5	25.83	25.47	4.96M
January 26, 2026	25.44	25.55	25.55	25.84	25.4	5.8M
January 23, 2026	25.63	25.31	25.31	25.7	25.3	3.46M
January 22, 2026	25.66	25.77	25.77	25.96	25.6	5.83M
January 21, 2026	25.08	25.47	25.47	25.5	25.01	3.59M
January 20, 2026	25.6	24.84	24.84	25.72	24.68	3.78M
January 16, 2026	25.96	26	26	26.25	25.83	4.4M
January 15, 2026	25.75	25.97	25.97	26.14	25.62	4.07M
January 14, 2026	25.16	25.63	25.63	25.75	25.13	3.91M
January 13, 2026	25.65	25.28	25.28	25.65	25.15	2.54M
January 12, 2026	25.45	25.64	25.64	25.65	25.23	3.13M
January 09, 2026	25.44	25.66	25.66	25.85	25.42	5.15M
January 08, 2026	25	25.45	25.45	25.62	24.82	4.44M
January 07, 2026	25.05	25.15	25.15	25.61	24.98	6.22M
January 06, 2026	24.5	25.12	25.12	25.16	24.5	4.18M
January 05, 2026	23.7	24.49	24.49	24.81	23.69	3.61M
January 02, 2026	23.98	23.8	23.8	24.02	23.66	5.48M
December 31, 2025	23.86	23.89	23.89	24.12	23.86	2.77M
December 30, 2025	24.03	23.86	23.86	24.12	23.84	3.05M
December 29, 2025	24.19	24.38	24.38	24.41	24.02	2.52M
December 26, 2025	24.17	24.19	24.19	24.24	24.05	1.77M
December 24, 2025	24.25	24.18	24.18	24.26	24.03	1.58M
December 23, 2025	24.51	24.19	24.19	24.57	24.14	3M
December 22, 2025	23.96	24.59	24.59	24.66	23.95	3.88M
December 19, 2025	23.89	24	24	24.33	23.89	5.82M
December 18, 2025	24.26	23.9	23.9	24.47	23.84	6.72M
December 17, 2025	23.44	23.67	23.67	23.87	23.42	5.22M
December 16, 2025	23.67	23.47	23.47	23.85	23.31	4.01M
December 15, 2025	23.91	23.62	23.62	24.03	23.52	4.68M
December 12, 2025	23.65	23.48	23.48	23.66	23.42	2.53M
December 11, 2025	23.27	23.47	23.47	23.66	23.27	2.63M
December 10, 2025	23.35	23.31	23.31	23.5	22.75	8.15M
December 09, 2025	23.12	23.46	23.46	23.54	23.12	2.19M
December 08, 2025	23.51	23.12	23.12	23.51	23.05	2.71M
December 05, 2025	23.15	23.4	23.4	23.49	23.05	3.17M
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

Franklin Resources, Inc. (BEN) NYSE