Skip to main content
Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
23.40
+0.26 (1.12%)
At close: Dec 5, 2025, 4:00 PM EST
23.48
+0.08 (0.34%)
After-hours: Dec 5, 2025, 7:34 PM EST

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1523.4923.0523.4023.401.12%3,166,869
Dec 4, 202523.1323.5423.0823.1423.140.56%2,785,957
Dec 3, 202522.5323.0322.4523.0123.012.63%2,832,449
Dec 2, 202522.6122.6422.3822.4222.42-0.53%2,156,010
Dec 1, 202522.4322.7122.3422.5422.54-0.22%3,149,219
Nov 28, 202522.5122.6922.5022.5922.590.31%1,428,872
Nov 26, 202522.3122.6122.3022.5222.521.17%3,643,265
Nov 25, 202522.0822.3221.9822.2622.261.04%3,835,442
Nov 24, 202521.6922.1121.6122.0322.031.61%5,774,212
Nov 21, 202521.3121.7321.1321.6821.682.36%6,005,138
Nov 20, 202521.8122.0121.1121.1821.18-1.21%4,646,702
Nov 19, 202521.4421.5221.1921.4421.44-4,866,707
Nov 18, 202521.3321.5821.1921.4421.44-0.56%6,250,696
Nov 17, 202522.0422.1521.4021.5621.56-2.75%7,516,013
Nov 14, 202522.2322.3521.9522.1722.17-0.54%2,644,161
Nov 13, 202522.9023.0622.2622.2922.29-3.30%3,224,271
Nov 12, 202522.9223.1322.8023.0523.051.01%4,349,916
Nov 11, 202522.5622.9622.5222.8222.821.33%4,054,346
Nov 10, 202522.1022.6621.8322.5222.521.30%5,396,083
Nov 7, 202522.8123.3521.6422.2322.23-4.39%8,810,177
Nov 6, 202522.8523.3922.8023.2523.252.15%8,667,346
Nov 5, 202522.6222.8722.5222.7622.760.75%3,915,003
Nov 4, 202522.7522.7822.5322.5922.59-1.09%3,772,241
Nov 3, 202522.5322.8822.4622.8422.841.02%4,630,444
Oct 31, 202522.6322.8622.4522.6122.61-0.70%5,334,303
Oct 30, 202522.8123.0022.6322.7722.77-0.74%3,159,987
Oct 29, 202523.1423.3022.8422.9422.94-1.63%2,386,798
Oct 28, 202523.4623.4723.1823.3223.32-0.26%2,583,169
Oct 27, 202523.1623.6423.1523.3823.382.36%3,621,527
Oct 24, 202522.8223.0222.4822.8422.840.75%3,966,024
Oct 23, 202522.6322.7522.4422.6722.670.35%2,844,409
Oct 22, 202522.5722.7422.4122.5922.59-0.26%2,282,337
Oct 21, 202522.4322.7822.4322.6522.65-2,139,003
Oct 20, 202522.3722.7322.3322.6522.651.66%4,365,543
Oct 17, 202522.2222.2921.9622.2822.280.81%5,137,058
Oct 16, 202522.8722.9722.0922.1022.10-3.03%3,357,192
Oct 15, 202523.1123.3222.6122.7922.79-0.57%6,270,178
Oct 14, 202522.5723.2222.5222.9222.920.35%4,804,468
Oct 13, 202522.9423.1222.7822.8422.840.75%6,177,911
Oct 10, 202523.7423.9122.6022.6722.67-4.06%12,014,066
Oct 9, 202523.5023.6723.3223.6323.630.17%5,224,379
Oct 8, 202523.4523.7923.2123.5923.590.81%4,622,055
Oct 7, 202523.2223.5623.1723.4023.400.95%3,345,850
Oct 6, 202523.7723.8422.6923.1823.18-2.61%5,384,449
Oct 3, 202523.1223.8923.0723.8023.803.88%6,544,436
Oct 2, 202522.6323.0022.5622.9122.911.64%3,066,391
Oct 1, 202523.2223.2222.5122.5422.54-2.55%5,560,056
Sep 30, 202523.0923.2722.7623.1323.13-1.03%7,720,702
Sep 29, 202523.4523.4523.1423.3723.050.43%4,406,356
Sep 26, 202523.4623.5823.2423.2722.95-0.56%3,393,687
Sep 25, 202523.4423.5723.3423.4023.08-0.76%3,566,968
Sep 24, 202524.0824.1123.5423.5823.26-1.87%3,734,441
Sep 23, 202524.2824.5223.9424.0323.70-0.87%3,189,973
Sep 22, 202524.2324.3424.0824.2423.91-0.74%4,707,226
Sep 19, 202524.4724.5024.2224.4224.090.08%4,873,326
Sep 18, 202524.3324.5324.2724.4024.070.78%3,328,063
Sep 17, 202524.2624.6423.9824.2123.88-0.12%3,025,513
Sep 16, 202524.4224.4424.1524.2423.91-0.49%1,880,027
Sep 15, 202524.6224.8124.2924.3624.03-1.14%2,601,203
Sep 12, 202524.7524.8024.5724.6424.30-0.88%3,034,057
Sep 11, 202524.3924.8624.3424.8624.522.26%4,880,827
Sep 10, 202524.6924.7724.1824.3123.98-1.02%5,029,584
Sep 9, 202524.7324.8124.4924.5624.22-1.29%4,806,612
Sep 8, 202525.0425.1024.7424.8824.54-0.36%4,057,806
Sep 5, 202525.8525.8524.7224.9724.63-2.99%4,708,396
Sep 4, 202525.6625.9125.5125.7425.390.82%3,691,915
Sep 3, 202525.3125.6525.2225.5325.180.43%2,685,252
Sep 2, 202525.3125.4825.0225.4225.07-0.94%3,499,218
Aug 29, 202525.5425.7425.5325.6625.310.47%4,192,051
Aug 28, 202525.7725.7725.3625.5425.19-0.39%2,302,842
Aug 27, 202525.1825.7825.1725.6425.291.38%3,442,140
Aug 26, 202525.2925.3525.1725.2924.94-0.28%4,015,944
Aug 25, 202525.3225.4425.1925.3625.01-0.12%3,121,708
Aug 22, 202524.5825.3924.5825.3925.043.55%3,951,222
Aug 21, 202524.5224.6224.3924.5224.18-0.16%2,490,558
Aug 20, 202524.7924.8324.3424.5624.22-1.05%2,737,029
Aug 19, 202525.0325.1824.7924.8224.48-0.96%2,538,831
Aug 18, 202525.3025.3325.0525.0624.72-1.07%1,889,104
Aug 15, 202525.7225.7225.2825.3324.98-1.17%4,280,733
Aug 14, 202525.7525.9725.5225.6325.28-1.54%3,099,102
Aug 13, 202525.8126.0825.5226.0325.671.32%3,507,633
Aug 12, 202525.4025.7925.3625.6925.341.58%2,711,064
Aug 11, 202525.1025.4025.0425.2924.941.20%2,524,541
Aug 8, 202525.0525.1824.8824.9924.650.52%2,460,500
Aug 7, 202524.6625.3124.5424.8624.52-1.31%5,694,666
Aug 6, 202525.3425.4225.0925.1924.85-0.24%3,343,078
Aug 5, 202525.2525.3824.8925.2524.900.48%3,654,359
Aug 4, 202524.2625.2624.1325.1324.794.93%4,947,937
Aug 1, 202523.2824.3722.8423.9523.62-0.21%8,425,939
Jul 31, 202524.2324.4323.8424.0023.67-1.28%11,790,231
Jul 30, 202524.5924.6824.1724.3123.98-1.10%3,914,311
Jul 29, 202524.8424.8424.4224.5824.24-0.36%2,662,905
Jul 28, 202524.7324.8024.5624.6724.33-0.60%4,146,521
Jul 25, 202524.7424.8924.4924.8224.480.40%3,633,774
Jul 24, 202524.7424.8724.6024.7224.38-0.12%3,389,967
Jul 23, 202524.6624.8224.6024.7524.410.77%2,769,272
Jul 22, 202524.2524.6324.2524.5624.221.15%3,135,181
Jul 21, 202524.8024.8324.2724.2823.95-1.30%3,363,687
Jul 18, 202524.6824.8524.5224.6024.260.33%3,943,253
Jul 17, 202524.2924.6624.2324.5224.180.70%4,245,910