Franklin Resources, Inc. (BEN) NYSE
24.13
+0.36(+1.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.13
+0.36(+1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 23.98 | 24.13 | 24.13 | 24.44 | 23.96 | 6.15M |
| March 12, 2026 | 24.3 | 23.77 | 23.77 | 24.44 | 23.74 | 4.64M |
| March 11, 2026 | 25.16 | 24.97 | 24.97 | 25.22 | 24.44 | 5.55M |
| March 10, 2026 | 25.84 | 25.22 | 25.22 | 25.96 | 25.21 | 3.77M |
| March 09, 2026 | 25.67 | 25.78 | 25.78 | 25.87 | 24.64 | 5.77M |
| March 06, 2026 | 26.26 | 26.24 | 26.24 | 26.49 | 25.84 | 4.48M |
| March 05, 2026 | 26.5 | 26.92 | 26.92 | 27.42 | 26.28 | 8.63M |
| March 04, 2026 | 26.73 | 26.58 | 26.58 | 26.93 | 26.33 | 3.42M |
| March 03, 2026 | 26.17 | 26.5 | 26.5 | 26.72 | 25.81 | 5.31M |
| March 02, 2026 | 25.96 | 27 | 27 | 27.25 | 25.85 | 4.77M |
| February 27, 2026 | 26.95 | 26.54 | 26.54 | 27.07 | 26.26 | 5.44M |
| February 26, 2026 | 27.41 | 27.43 | 27.43 | 27.85 | 27.08 | 6.42M |
| February 25, 2026 | 27.32 | 27.26 | 27.26 | 27.44 | 26.99 | 4.23M |
| February 24, 2026 | 26.94 | 27.12 | 27.12 | 27.31 | 26.69 | 5.21M |
| February 23, 2026 | 27.53 | 27.07 | 27.07 | 27.76 | 26.67 | 3.95M |
| February 20, 2026 | 27.32 | 27.67 | 0 | 27.77 | 27.1 | 4.88M |
| February 19, 2026 | 27.72 | 27.24 | 0 | 27.74 | 26.99 | 5.78M |
| February 18, 2026 | 27.48 | 27.91 | 0 | 28.17 | 27.45 | 4.22M |
| February 17, 2026 | 27.18 | 27.49 | 0 | 27.57 | 26.78 | 4.91M |
| February 13, 2026 | 27.12 | 27.03 | 0 | 27.29 | 26.78 | 3.88M |
| February 12, 2026 | 27.58 | 27.09 | 0 | 27.73 | 26.73 | 5.98M |
| February 11, 2026 | 28.16 | 27.55 | 0 | 28.32 | 27.47 | 5.2M |
| February 10, 2026 | 27.66 | 28.16 | 0 | 28.29 | 27.63 | 5.82M |
| February 09, 2026 | 27.02 | 27.68 | 0 | 27.8 | 27.02 | 3.86M |
| February 06, 2026 | 27.26 | 27.2 | 0 | 27.49 | 26.84 | 4.96M |
| February 05, 2026 | 27.6 | 26.91 | 0 | 27.87 | 26.8 | 6.89M |
| February 04, 2026 | 27.03 | 27.83 | 0 | 27.94 | 27.02 | 8.43M |
| February 03, 2026 | 27.08 | 27 | 0 | 27.47 | 26.28 | 8.4M |
| February 02, 2026 | 26.52 | 27.07 | 0 | 27.2 | 26.14 | 8.43M |
| January 30, 2026 | 25.75 | 26.62 | 0 | 26.9 | 24.9 | 24.42M |
| January 29, 2026 | 26 | 25.88 | 0 | 26.21 | 25.38 | 8.29M |
| January 28, 2026 | 25.63 | 25.66 | 0 | 25.8 | 25.45 | 5.03M |
| January 27, 2026 | 25.59 | 25.5 | 0 | 25.83 | 25.47 | 5.73M |
| January 26, 2026 | 25.44 | 25.55 | 0 | 25.84 | 25.4 | 5.8M |
| January 23, 2026 | 25.63 | 25.31 | 0 | 25.7 | 25.3 | 3.46M |
| January 22, 2026 | 25.66 | 25.77 | 0 | 25.96 | 25.6 | 5.83M |
| January 21, 2026 | 25.08 | 25.47 | 0 | 25.5 | 25.01 | 3.59M |
| January 20, 2026 | 25.6 | 24.84 | 0 | 25.72 | 24.68 | 3.78M |
| January 16, 2026 | 25.96 | 26 | 0 | 26.25 | 25.83 | 4.4M |
| January 15, 2026 | 25.75 | 25.97 | 0 | 26.14 | 25.62 | 4.07M |
| January 14, 2026 | 25.16 | 25.63 | 0 | 25.75 | 25.13 | 3.91M |
| January 13, 2026 | 25.65 | 25.28 | 0 | 25.66 | 25.15 | 3.64M |
| January 12, 2026 | 25.45 | 25.64 | 0 | 25.65 | 25.23 | 3.13M |
| January 09, 2026 | 25.44 | 25.66 | 0 | 25.85 | 25.42 | 5.15M |
| January 08, 2026 | 25 | 25.45 | 0 | 25.62 | 24.82 | 4.44M |
| January 07, 2026 | 25.05 | 25.15 | 0 | 25.61 | 24.98 | 6.22M |
| January 06, 2026 | 24.5 | 25.12 | 0 | 25.16 | 24.5 | 4.18M |
| January 05, 2026 | 23.7 | 24.49 | 0 | 24.81 | 23.69 | 3.61M |
| January 02, 2026 | 23.98 | 23.8 | 0 | 24.02 | 23.66 | 5.48M |
| December 31, 2025 | 23.86 | 23.89 | 0 | 24.12 | 23.86 | 2.77M |
| December 30, 2025 | 24.03 | 23.86 | 0 | 24.12 | 23.84 | 3.05M |
| December 29, 2025 | 24.19 | 24.38 | 0 | 24.41 | 24.02 | 3.34M |
| December 26, 2025 | 24.17 | 24.19 | 0 | 24.24 | 24.05 | 1.77M |
| December 24, 2025 | 24.25 | 24.18 | 0 | 24.26 | 24.03 | 1.58M |
| December 23, 2025 | 24.51 | 24.19 | 0 | 24.57 | 24.14 | 3M |
| December 22, 2025 | 23.96 | 24.59 | 0 | 24.66 | 23.95 | 3.88M |
| December 19, 2025 | 23.89 | 24 | 0 | 24.33 | 23.89 | 5.82M |
| December 18, 2025 | 24.26 | 23.9 | 0 | 24.47 | 23.84 | 6.72M |
| December 17, 2025 | 23.44 | 23.67 | 0 | 23.87 | 23.42 | 5.22M |
| December 16, 2025 | 23.67 | 23.47 | 0 | 23.85 | 23.31 | 4.01M |