Skip to main content
Franklin Resources, Inc. (BIT:1BEN)
Italy flag Italy · Delayed Price · Currency is EUR
24.61
+1.36 (5.85%)
At close: Apr 28, 2026

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6724.6123.6724.5424.545.55%704
Apr 27, 202623.2523.2523.2523.2523.250.26%-
Apr 24, 202623.1923.1923.1923.1923.19-0.13%-
Apr 23, 202623.2223.2223.2223.2223.22-0.85%-
Apr 22, 202623.4223.4223.4223.4223.42-0.26%-
Apr 21, 202623.4823.4823.4823.4823.480.82%-
Apr 20, 202623.2923.2923.2923.2923.290.91%-
Apr 17, 202623.0823.0823.0823.0823.082.76%-
Apr 16, 202622.4622.4622.4622.4622.46-0.49%-
Apr 15, 202622.5722.5722.5722.5722.570.80%-
Apr 14, 202622.3922.3922.3922.3922.393.80%-
Apr 13, 202621.5721.5721.5721.5721.571.03%-
Apr 10, 202621.3521.3521.3521.3521.350.14%-
Apr 9, 202621.3221.3221.3221.3221.320.52%-
Apr 8, 202621.2121.2121.2121.2121.214.64%-
Apr 7, 202620.2720.2720.2720.2720.27-0.44%-
Apr 2, 202620.3620.3620.3620.3620.36-1.36%-
Apr 1, 202620.6420.6420.6420.6420.643.46%-
Mar 31, 202619.9519.9519.9519.9519.95-1.24%-
Mar 30, 202620.0020.3120.0020.2020.200.60%97,053
Mar 27, 202620.0820.0820.0820.0819.795.10%-
Mar 26, 202619.1119.1119.1119.1118.83-7.39%-
Mar 25, 202620.6320.6320.6320.6320.340.59%-
Mar 24, 202620.5120.5120.5120.5120.224.30%-
Mar 23, 202619.6719.6719.6719.6719.38-6.67%-
Mar 20, 202621.0721.0721.0721.0720.77-0.24%-
Mar 19, 202621.1221.1221.1221.1220.821.78%-
Mar 18, 202620.7520.7520.7520.7520.45-5.03%-
Mar 17, 202621.8521.8521.8521.8521.543.07%-
Mar 16, 202621.2021.2021.2021.2020.90-0.19%-
Mar 13, 202620.7320.7320.7321.2420.944.27%100
Mar 12, 202621.4921.4921.4920.3720.08-4.28%100
Mar 11, 202621.2821.2821.2821.2820.98-1.21%-
Mar 10, 202621.5421.5421.5421.5421.23-0.14%-
Mar 9, 202621.5721.5721.5721.5721.26-2.04%-
Mar 6, 202622.0222.0222.0222.0221.71-6.81%-
Mar 5, 202623.6323.6323.6323.6323.290.42%-
Mar 4, 202623.5323.5323.5323.5323.191.42%-
Mar 3, 202623.2023.2023.2023.2022.872.56%-
Mar 2, 202622.6222.6222.6222.6222.30-1.69%-
Feb 27, 202623.0123.0123.0123.0122.68-1.24%-
Feb 26, 202623.3023.3023.3023.3022.97-1.52%-
Feb 25, 202623.6623.6623.6623.6623.323.14%-
Feb 24, 202622.9422.9422.9422.9422.61-1.42%-
Feb 23, 202623.2723.2723.2723.2722.944.54%-
Feb 20, 202622.2622.2622.2622.2621.94-3.72%-
Feb 19, 202623.1223.1223.1223.1222.79-3.95%-
Feb 18, 202624.0724.0724.0724.0723.737.22%-
Feb 17, 202622.4522.4522.4522.4522.13-1.54%-
Feb 16, 202622.8022.8022.8022.8022.47-0.57%-
Feb 13, 202622.9322.9322.9322.9322.600.88%-
Feb 12, 202622.7322.7322.7322.7322.41-3.19%-
Feb 11, 202623.4823.4823.4823.4823.15-2.37%-
Feb 10, 202624.0524.0524.0524.0523.716.60%-
Feb 9, 202622.5622.5622.5622.5622.240.98%-
Feb 6, 202622.3422.3422.3422.3422.02-1.02%-
Feb 5, 202622.5722.5722.5722.5722.25-5.60%-
Feb 4, 202623.9123.9123.9123.9123.574.46%-
Feb 3, 202622.8922.8922.8922.8922.561.02%-
Feb 2, 202622.6622.6622.6622.6622.346.84%-
Jan 30, 202621.2121.2121.2121.2120.91-3.68%-
Jan 29, 202622.0222.0222.0222.0221.715.26%-
Jan 28, 202620.9220.9220.9220.9220.620.38%-
Jan 27, 202620.8420.8420.8420.8420.54-4.75%-
Jan 26, 202621.8821.8821.8821.8821.573.40%-
Jan 23, 202621.1621.1621.1621.1620.86-5.91%-
Jan 22, 202622.4922.4922.4922.4922.174.60%-
Jan 21, 202621.5521.5521.5521.5021.19-0.74%20
Jan 20, 202621.6621.6621.6621.6621.35-3.43%-
Jan 19, 202622.4322.4322.4322.4322.11-0.71%-
Jan 16, 202622.2022.2022.2022.5922.273.15%104
Jan 15, 202621.9021.9021.9021.9021.59-6.13%-
Jan 14, 202623.3323.3323.3323.3323.0010.00%-
Jan 13, 202621.2121.2121.2121.2120.91-5.35%-
Jan 12, 202622.4122.4122.4122.4122.091.63%-
Jan 9, 202622.0522.0522.0522.0521.741.05%-
Jan 8, 202621.8221.8221.8221.8221.511.49%-
Jan 7, 202621.5021.5021.5021.5021.199.81%-
Jan 6, 202619.5819.5819.5819.5819.30-1.34%-
Jan 5, 202619.8519.8519.8519.8519.56-2.39%-
Jan 2, 202620.3320.3320.3320.3320.04-0.20%-
Dec 30, 202520.3720.3720.3720.3720.086.23%-
Dec 29, 202519.1819.1819.1819.1818.90--
Dec 23, 202519.1819.1819.1819.1818.62-7.90%-
Dec 22, 202520.8220.8220.8220.8220.22-1.05%-
Dec 19, 202521.0421.0421.0421.0420.444.57%-
Dec 18, 202520.1220.1220.1220.1219.54-0.54%-
Dec 17, 202520.2320.2320.2320.2319.653.58%-
Dec 16, 202519.5319.5319.5319.5318.97-3.03%-
Dec 15, 202520.1420.1420.1420.1419.560.35%-
Dec 12, 202520.0720.0720.0720.0719.49-2.43%-
Dec 11, 202520.5720.5720.5720.5719.98-0.96%-
Dec 10, 202520.7720.7720.7720.7720.172.92%-
Dec 9, 202520.1820.1820.1820.1819.606.24%-
Dec 8, 202519.0019.0019.0019.0018.45-1.12%-
Dec 5, 202519.2119.2119.2119.2118.66-4.52%-
Dec 4, 202520.1220.1220.1220.1219.54-3.36%-
Dec 3, 202520.8220.8220.8220.8220.227.88%-
Dec 2, 202519.3019.3019.3019.3018.75-0.75%-
Dec 1, 202519.4519.4519.4519.4518.89-2.65%-