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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Franklin Resources, Inc. (BEN) NYSE