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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	24.33	24.79	24.79	24.84	24.32	3.6M
July 01, 2025	23.79	24.34	24.34	24.53	23.76	4.06M
June 30, 2025	23.83	23.85	23.85	24.03	23.75	3.79M
June 27, 2025	23.96	23.82	23.82	24.14	23.53	9.93M
June 26, 2025	23.3	23.48	23.16	23.52	23.25	2.8M
June 25, 2025	23.17	23.21	22.89	23.23	23.04	2.65M
June 24, 2025	23.12	23.23	22.91	23.42	23.1	5.57M
June 23, 2025	22.69	22.89	22.58	22.94	22.41	2.84M
June 20, 2025	22.71	22.79	22.48	22.84	22.63	7.13M
June 18, 2025	22.31	22.59	22.28	22.86	22.27	3.04M
June 17, 2025	22.6	22.35	22.05	22.73	22.29	2.82M
June 16, 2025	22.68	22.78	22.78	22.95	22.38	3.74M
June 13, 2025	22.19	22.17	22.17	22.43	22.09	2.2M
June 12, 2025	22.43	22.6	22.6	22.74	22.26	4.27M
June 11, 2025	21.93	22.54	22.54	22.6	21.92	7.02M
June 10, 2025	21.86	21.86	21.86	22.08	21.74	3.04M
June 09, 2025	21.97	21.88	21.88	22.12	21.84	2.84M
June 06, 2025	22	21.87	21.87	22.12	21.78	2.95M
June 05, 2025	21.75	21.75	21.75	22.22	21.64	4.67M
June 04, 2025	21.4	21.36	21.36	21.52	21.25	3.67M
June 03, 2025	21.19	21.38	21.38	21.53	21.06	4.33M
June 02, 2025	21.47	21.3	21.3	21.52	21.2	3.99M
May 30, 2025	21.66	21.64	21.64	21.72	21.4	23.4M
May 29, 2025	21.82	21.8	21.8	21.88	21.64	4.68M
May 28, 2025	22.26	21.65	21.65	22.31	21.59	6.81M
May 27, 2025	21.78	22.21	22.21	22.24	21.63	4.91M
May 23, 2025	21.24	21.51	21.51	21.61	21.14	3.29M
May 22, 2025	21.5	21.61	21.61	21.75	21.41	5.21M
May 21, 2025	21.96	21.61	21.61	22.05	21.59	3.63M

Franklin Resources, Inc. (BEN) NYSE