Skip to main content
Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
26.24
-0.68 (-2.53%)
At close: Mar 6, 2026, 4:00 PM EST
26.69
+0.45 (1.72%)
After-hours: Mar 6, 2026, 7:55 PM EST

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2626.4925.8426.2426.24-2.53%4,477,942
Mar 5, 202626.5027.4226.2826.9226.921.28%8,353,546
Mar 4, 202626.7326.9326.3326.5826.580.30%4,273,087
Mar 3, 202626.1726.7225.8126.5026.50-1.85%6,170,572
Mar 2, 202625.9627.2525.8527.0027.001.73%4,630,480
Feb 27, 202626.9527.0726.2626.5426.54-3.24%5,415,065
Feb 26, 202627.4127.8527.0827.4327.430.62%6,414,579
Feb 25, 202627.3227.4426.9927.2627.260.52%4,223,146
Feb 24, 202626.9427.3126.6927.1227.120.18%5,209,592
Feb 23, 202627.5327.7626.6727.0727.07-2.17%3,913,888
Feb 20, 202627.3227.7727.1027.6727.671.58%4,877,795
Feb 19, 202627.7227.7426.9927.2427.24-2.40%5,775,640
Feb 18, 202627.4828.1727.4527.9127.911.53%4,224,117
Feb 17, 202627.1827.5726.7827.4927.491.70%4,909,616
Feb 13, 202627.1227.2926.7827.0327.03-0.22%3,689,123
Feb 12, 202627.5827.7326.7327.0927.09-1.67%5,866,459
Feb 11, 202628.1628.3227.4727.5527.55-2.17%5,072,470
Feb 10, 202627.6628.2927.6328.1628.161.73%5,821,743
Feb 9, 202627.0227.8027.0227.6827.681.76%3,851,125
Feb 6, 202627.2627.4926.8427.2027.201.08%4,962,653
Feb 5, 202627.6027.8726.8026.9126.91-3.31%6,888,537
Feb 4, 202627.0327.9427.0227.8327.833.07%8,425,347
Feb 3, 202627.0827.4726.2827.0027.00-0.26%8,338,530
Feb 2, 202626.5227.2026.1427.0727.071.69%8,430,217
Jan 30, 202625.7526.9024.9026.6226.622.86%24,007,644
Jan 29, 202626.0026.2125.3825.8825.880.86%7,377,102
Jan 28, 202625.6325.8025.4525.6625.660.63%5,027,844
Jan 27, 202625.5925.8325.4725.5025.50-0.20%5,725,139
Jan 26, 202625.4425.8425.4025.5525.550.95%5,748,082
Jan 23, 202625.6325.7025.3025.3125.31-1.79%3,459,167
Jan 22, 202625.6625.9625.6025.7725.771.18%5,792,513
Jan 21, 202625.0825.5025.0125.4725.472.54%3,586,568
Jan 20, 202625.6025.7224.6824.8424.84-4.46%3,780,628
Jan 16, 202625.9626.2525.8326.0026.000.12%4,116,220
Jan 15, 202625.7526.1425.6225.9725.971.33%4,065,886
Jan 14, 202625.1625.7525.1325.6325.631.38%3,801,851
Jan 13, 202625.6525.6625.1525.2825.28-1.40%3,427,098
Jan 12, 202625.4525.6525.2325.6425.64-0.08%3,128,382
Jan 9, 202625.4425.8525.4225.6625.660.83%5,149,198
Jan 8, 202625.0025.6224.8225.4525.451.19%4,435,550
Jan 7, 202625.0525.6124.9825.1525.150.12%6,219,186
Jan 6, 202624.5025.1624.5025.1225.122.57%4,182,537
Jan 5, 202623.7024.8123.6924.4924.492.90%3,606,248
Jan 2, 202623.9824.0223.6623.8023.80-0.38%5,477,720
Dec 31, 202523.8624.1223.8623.8923.890.13%2,717,039
Dec 30, 202524.0324.1223.8423.8623.86-2.13%3,003,064
Dec 29, 202524.1924.4124.0224.3824.050.79%3,246,786
Dec 26, 202524.1724.2424.0524.1923.860.04%1,773,578
Dec 24, 202524.2524.2624.0324.1823.85-0.04%1,583,634
Dec 23, 202524.5124.5724.1424.1923.86-1.63%2,998,032
Dec 22, 202523.9624.6623.9524.5924.262.46%3,881,828
Dec 19, 202523.8924.3323.8924.0023.680.42%5,815,172
Dec 18, 202524.2624.4723.8423.9023.580.97%6,721,849
Dec 17, 202523.4423.8723.4223.6723.350.85%5,216,305
Dec 16, 202523.6723.8523.3123.4723.15-0.64%4,011,245
Dec 15, 202523.9124.0323.5223.6223.300.60%4,683,205
Dec 12, 202523.6523.6623.4223.4823.160.04%2,533,552
Dec 11, 202523.2723.6623.2723.4723.150.69%2,627,655
Dec 10, 202523.3523.5022.7523.3122.99-0.64%8,153,677
Dec 9, 202523.1223.5423.1223.4623.141.47%2,194,876
Dec 8, 202523.5123.5123.0523.1222.81-1.20%2,711,205
Dec 5, 202523.1523.4923.0523.4023.081.12%3,171,397
Dec 4, 202523.1323.5423.0823.1422.830.56%2,786,901
Dec 3, 202522.5323.0322.4523.0122.702.63%3,432,307
Dec 2, 202522.6122.6422.3822.4222.12-0.53%2,156,205
Dec 1, 202522.4322.7122.3422.5422.23-0.22%3,270,899
Nov 28, 202522.5122.6922.5022.5922.280.31%1,717,592
Nov 26, 202522.3122.6122.3022.5222.221.17%3,698,084
Nov 25, 202522.0822.3221.9822.2621.961.04%3,881,632
Nov 24, 202521.6922.1121.6122.0321.731.61%5,939,266
Nov 21, 202521.3121.7321.1321.6821.392.36%6,033,116
Nov 20, 202521.8122.0121.1121.1820.89-1.21%4,646,710
Nov 19, 202521.4421.5221.1921.4421.15-4,866,707
Nov 18, 202521.3321.5821.1921.4421.15-0.56%6,250,696
Nov 17, 202522.0422.1521.4021.5621.27-2.75%7,516,013
Nov 14, 202522.2322.3521.9522.1721.87-0.54%2,644,161
Nov 13, 202522.9023.0622.2622.2921.99-3.30%3,224,271
Nov 12, 202522.9223.1322.8023.0522.741.01%4,349,916
Nov 11, 202522.5622.9622.5222.8222.511.33%4,054,346
Nov 10, 202522.1022.6621.8322.5222.221.30%5,396,083
Nov 7, 202522.8123.3521.6422.2321.93-4.39%8,810,177
Nov 6, 202522.8523.3922.8023.2522.942.15%8,667,346
Nov 5, 202522.6222.8722.5222.7622.450.75%3,915,003
Nov 4, 202522.7522.7822.5322.5922.28-1.09%3,772,241
Nov 3, 202522.5322.8822.4622.8422.531.02%4,630,444
Oct 31, 202522.6322.8622.4522.6122.30-0.70%5,334,303
Oct 30, 202522.8123.0022.6322.7722.46-0.74%3,159,987
Oct 29, 202523.1423.3022.8422.9422.63-1.63%2,386,798
Oct 28, 202523.4623.4723.1823.3223.00-0.26%2,583,169
Oct 27, 202523.1623.6423.1523.3823.062.36%3,621,527
Oct 24, 202522.8223.0222.4822.8422.530.75%3,966,024
Oct 23, 202522.6322.7522.4422.6722.360.35%2,844,409
Oct 22, 202522.5722.7422.4122.5922.28-0.26%2,282,337
Oct 21, 202522.4322.7822.4322.6522.34-2,139,003
Oct 20, 202522.3722.7322.3322.6522.341.66%4,365,543
Oct 17, 202522.2222.2921.9622.2821.980.81%5,137,058
Oct 16, 202522.8722.9722.0922.1021.80-3.03%3,357,192
Oct 15, 202523.1123.3222.6122.7922.48-0.57%6,270,178
Oct 14, 202522.5723.2222.5222.9222.610.35%4,804,468
Oct 13, 202522.9423.1222.7822.8422.530.75%6,177,911