Franklin Resources, Inc. (BIT:1BEN)
Italy
· Delayed Price · Currency is EUR 23.63
+0.10 (0.42%)
At close: Mar 5, 2026
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.42% | - |
| Mar 4, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.42% | - |
| Mar 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.56% | - |
| Mar 2, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.69% | - |
| Feb 27, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.24% | - |
| Feb 26, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.52% | - |
| Feb 25, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 3.14% | - |
| Feb 24, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.42% | - |
| Feb 23, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 4.54% | - |
| Feb 20, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -3.72% | - |
| Feb 19, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -3.95% | - |
| Feb 18, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 7.22% | - |
| Feb 17, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.54% | - |
| Feb 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.57% | - |
| Feb 13, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.88% | - |
| Feb 12, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -3.19% | - |
| Feb 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.37% | - |
| Feb 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 6.60% | - |
| Feb 9, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.98% | - |
| Feb 6, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.02% | - |
| Feb 5, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -5.60% | - |
| Feb 4, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 4.46% | - |
| Feb 3, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.02% | - |
| Feb 2, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 6.84% | - |
| Jan 30, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -3.68% | - |
| Jan 29, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 5.26% | - |
| Jan 28, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.38% | - |
| Jan 27, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -4.75% | - |
| Jan 26, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 3.40% | - |
| Jan 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -5.91% | - |
| Jan 22, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 4.60% | - |
| Jan 21, 2026 | 21.55 | 21.55 | 21.55 | 21.50 | 21.50 | -0.74% | 20 |
| Jan 20, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -3.43% | - |
| Jan 19, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.71% | - |
| Jan 16, 2026 | 22.20 | 22.20 | 22.20 | 22.59 | 22.59 | 3.15% | 104 |
| Jan 15, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -6.13% | - |
| Jan 14, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 10.00% | - |
| Jan 13, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -5.35% | - |
| Jan 12, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.63% | - |
| Jan 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.05% | - |
| Jan 8, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.49% | - |
| Jan 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 9.81% | - |
| Jan 6, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.34% | - |
| Jan 5, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.39% | - |
| Jan 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.20% | - |
| Dec 30, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 6.23% | - |
| Dec 29, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | - |
| Dec 23, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -7.90% | - |
| Dec 22, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.05% | - |
| Dec 19, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 4.57% | - |
| Dec 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.54% | - |
| Dec 17, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 3.58% | - |
| Dec 16, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -3.03% | - |
| Dec 15, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.35% | - |
| Dec 12, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -2.43% | - |
| Dec 11, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.96% | - |
| Dec 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2.92% | - |
| Dec 9, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 6.24% | - |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.12% | - |
| Dec 5, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -4.52% | - |
| Dec 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -3.36% | - |
| Dec 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 7.88% | - |
| Dec 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.75% | - |
| Dec 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.65% | - |
| Nov 28, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 2.65% | - |
| Nov 27, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.10% | - |
| Nov 26, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.97% | - |
| Nov 25, 2025 | 19.15 | 19.15 | 19.15 | 19.63 | 19.63 | 2.83% | 100 |
| Nov 24, 2025 | 19.05 | 19.05 | 19.05 | 19.09 | 19.09 | 0.50% | 100 |
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.21% | - |
| Nov 20, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% | - |
| Nov 19, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.21% | - |
| Nov 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -2.71% | - |
| Nov 17, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.79% | - |
| Nov 14, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -4.21% | - |
| Nov 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.35% | - |
| Nov 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.08% | - |
| Nov 11, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.62% | - |
| Nov 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.67% | - |
| Nov 7, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.99% | - |
| Nov 6, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.28% | - |
| Nov 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.68% | - |
| Nov 4, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.91% | - |
| Nov 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.93% | - |
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.55% | - |
| Oct 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.85% | - |
| Oct 29, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20% | - |
| Oct 28, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.60% | - |
| Oct 27, 2025 | 20.24 | 20.24 | 20.24 | 20.10 | 20.10 | 2.94% | 2 |
| Oct 24, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.86% | - |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.52% | - |
| Oct 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.08% | - |
| Oct 21, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.23% | - |
| Oct 20, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.87% | - |
| Oct 17, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.94% | - |
| Oct 16, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -2.29% | - |
| Oct 15, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.48% | - |
| Oct 14, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.38% | - |
| Oct 13, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.56% | - |
| Oct 10, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.59% | - |