Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
33.03
-0.19 (-0.56%)
Jun 29, 2026, 3:43 PM EDT - Market open
Franklin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 32.84 | 33.05 | 32.42 | 33.03 | - | 0.46% | 2,479,426 |
| Jun 26, 2026 | 32.94 | 33.45 | 32.66 | 33.21 | 32.88 | 1.72% | 4,388,255 |
| Jun 25, 2026 | 32.87 | 33.62 | 32.56 | 32.65 | 32.33 | 0.55% | 2,937,058 |
| Jun 24, 2026 | 33.78 | 33.94 | 32.29 | 32.47 | 32.15 | -3.91% | 3,759,648 |
| Jun 23, 2026 | 33.66 | 34.42 | 33.27 | 33.79 | 33.45 | -0.41% | 6,605,653 |
| Jun 22, 2026 | 33.50 | 34.42 | 33.14 | 33.93 | 33.59 | 2.66% | 5,788,229 |
| Jun 18, 2026 | 33.98 | 34.04 | 32.89 | 33.05 | 32.72 | -0.72% | 9,142,125 |
| Jun 17, 2026 | 33.20 | 34.18 | 33.18 | 33.29 | 32.96 | 0.33% | 6,476,755 |
| Jun 16, 2026 | 32.80 | 33.29 | 32.73 | 33.18 | 32.85 | 2.06% | 3,987,916 |
| Jun 15, 2026 | 32.93 | 32.93 | 32.42 | 32.51 | 32.19 | 1.18% | 3,360,165 |
| Jun 12, 2026 | 31.98 | 32.45 | 31.84 | 32.13 | 31.81 | 1.01% | 3,252,463 |
| Jun 11, 2026 | 31.19 | 31.86 | 30.85 | 31.81 | 31.49 | 2.15% | 3,342,683 |
| Jun 10, 2026 | 31.52 | 31.92 | 31.12 | 31.14 | 30.83 | -2.08% | 3,775,303 |
| Jun 9, 2026 | 31.75 | 31.93 | 31.13 | 31.80 | 31.48 | 1.31% | 4,259,849 |
| Jun 8, 2026 | 31.55 | 31.75 | 31.15 | 31.39 | 31.08 | 0.19% | 4,887,839 |
| Jun 5, 2026 | 31.57 | 31.88 | 31.15 | 31.33 | 31.02 | -2.00% | 3,425,155 |
| Jun 4, 2026 | 30.68 | 32.47 | 30.56 | 31.97 | 31.65 | 5.27% | 7,809,328 |
| Jun 3, 2026 | 30.49 | 30.61 | 29.71 | 30.37 | 30.07 | -2.41% | 5,151,910 |
| Jun 2, 2026 | 30.99 | 31.42 | 30.78 | 31.12 | 30.81 | 0.58% | 4,048,332 |
| Jun 1, 2026 | 30.62 | 31.31 | 30.61 | 30.94 | 30.63 | -0.26% | 3,752,118 |
| May 29, 2026 | 31.11 | 31.43 | 30.95 | 31.02 | 30.71 | -0.61% | 4,289,391 |
| May 28, 2026 | 31.45 | 31.45 | 30.66 | 31.21 | 30.90 | -1.45% | 3,581,149 |
| May 27, 2026 | 31.79 | 31.83 | 31.42 | 31.67 | 31.36 | - | 2,964,485 |
| May 26, 2026 | 31.60 | 31.72 | 31.24 | 31.67 | 31.36 | 2.10% | 3,832,956 |
| May 22, 2026 | 30.96 | 31.16 | 30.84 | 31.02 | 30.71 | 0.52% | 2,563,375 |
| May 21, 2026 | 31.05 | 31.37 | 30.54 | 30.86 | 30.55 | -1.09% | 3,797,009 |
| May 20, 2026 | 31.07 | 31.43 | 30.77 | 31.20 | 30.89 | 1.33% | 3,818,961 |
| May 19, 2026 | 31.82 | 31.92 | 30.74 | 30.79 | 30.48 | -3.69% | 5,362,434 |
| May 18, 2026 | 31.94 | 32.31 | 31.77 | 31.97 | 31.65 | 0.44% | 3,409,809 |
| May 15, 2026 | 32.12 | 32.25 | 31.67 | 31.83 | 31.51 | -1.61% | 4,037,520 |
| May 14, 2026 | 32.25 | 32.44 | 31.89 | 32.35 | 32.03 | 0.97% | 2,865,831 |
| May 13, 2026 | 31.56 | 32.24 | 31.25 | 32.04 | 31.72 | 1.14% | 3,526,280 |
| May 12, 2026 | 31.47 | 31.76 | 30.89 | 31.68 | 31.37 | 0.41% | 4,084,859 |
| May 11, 2026 | 31.00 | 31.60 | 30.84 | 31.55 | 31.24 | 1.61% | 3,763,255 |
| May 8, 2026 | 30.70 | 31.15 | 30.39 | 31.05 | 30.74 | 1.74% | 2,965,220 |
| May 7, 2026 | 31.26 | 31.35 | 30.40 | 30.52 | 30.22 | -2.05% | 4,076,429 |
| May 6, 2026 | 31.00 | 31.44 | 30.85 | 31.16 | 30.85 | 2.30% | 5,156,349 |
| May 5, 2026 | 29.80 | 30.52 | 29.56 | 30.46 | 30.16 | 2.56% | 9,111,815 |
| May 4, 2026 | 29.77 | 30.25 | 29.28 | 29.70 | 29.40 | -0.47% | 4,985,831 |
| May 1, 2026 | 30.08 | 30.36 | 29.79 | 29.84 | 29.54 | -0.43% | 6,782,878 |
| Apr 30, 2026 | 29.74 | 30.23 | 29.13 | 29.97 | 29.67 | 1.77% | 7,678,530 |
| Apr 29, 2026 | 29.86 | 30.28 | 29.21 | 29.45 | 29.16 | -0.03% | 9,603,591 |
| Apr 28, 2026 | 27.84 | 29.47 | 27.60 | 29.46 | 29.17 | 6.86% | 11,371,561 |
| Apr 27, 2026 | 27.10 | 27.80 | 27.01 | 27.57 | 27.30 | 1.66% | 7,504,630 |
| Apr 24, 2026 | 26.62 | 27.39 | 26.59 | 27.12 | 26.85 | 1.12% | 6,387,764 |
| Apr 23, 2026 | 27.35 | 27.49 | 26.46 | 26.82 | 26.55 | -2.44% | 3,664,518 |
| Apr 22, 2026 | 27.51 | 27.68 | 27.23 | 27.49 | 27.22 | 0.92% | 3,129,703 |
| Apr 21, 2026 | 27.75 | 28.28 | 27.20 | 27.24 | 26.97 | -1.77% | 5,258,936 |
| Apr 20, 2026 | 27.11 | 27.87 | 27.01 | 27.73 | 27.45 | 1.69% | 4,717,306 |
| Apr 17, 2026 | 26.93 | 27.50 | 26.80 | 27.27 | 27.00 | 2.71% | 6,170,482 |
| Apr 16, 2026 | 26.63 | 26.72 | 26.29 | 26.55 | 26.29 | -0.30% | 4,505,395 |
| Apr 15, 2026 | 26.44 | 26.75 | 26.42 | 26.63 | 26.37 | 0.76% | 3,842,495 |
| Apr 14, 2026 | 25.85 | 26.56 | 25.67 | 26.43 | 26.17 | 2.96% | 4,744,849 |
| Apr 13, 2026 | 24.67 | 25.69 | 24.59 | 25.67 | 25.41 | 3.05% | 4,364,425 |
| Apr 10, 2026 | 25.07 | 25.36 | 24.82 | 24.91 | 24.66 | -0.52% | 4,482,990 |
| Apr 9, 2026 | 24.70 | 25.20 | 24.67 | 25.04 | 24.79 | 0.64% | 3,343,975 |
| Apr 8, 2026 | 24.81 | 25.21 | 24.62 | 24.88 | 24.63 | 4.63% | 5,226,134 |
| Apr 7, 2026 | 23.28 | 23.99 | 23.08 | 23.78 | 23.54 | 1.62% | 5,733,063 |
| Apr 6, 2026 | 23.38 | 23.92 | 23.10 | 23.40 | 23.17 | - | 5,807,217 |
| Apr 2, 2026 | 22.97 | 23.65 | 22.61 | 23.40 | 23.17 | -0.81% | 3,194,048 |
| Apr 1, 2026 | 23.80 | 24.03 | 23.59 | 23.59 | 23.36 | -0.13% | 3,939,144 |
| Mar 31, 2026 | 23.02 | 23.67 | 22.81 | 23.62 | 23.39 | 4.61% | 4,995,883 |
| Mar 30, 2026 | 23.00 | 23.35 | 22.80 | 22.91 | 22.36 | 0.70% | 4,478,752 |
| Mar 27, 2026 | 23.46 | 23.50 | 22.58 | 22.75 | 22.20 | -3.56% | 6,244,359 |
| Mar 26, 2026 | 23.58 | 24.02 | 23.51 | 23.59 | 23.02 | -1.26% | 5,291,005 |
| Mar 25, 2026 | 23.93 | 24.15 | 23.64 | 23.89 | 23.31 | 0.93% | 4,094,783 |
| Mar 24, 2026 | 23.80 | 24.00 | 23.52 | 23.67 | 23.10 | -0.96% | 4,081,525 |
| Mar 23, 2026 | 24.13 | 24.38 | 23.66 | 23.90 | 23.32 | 1.88% | 6,510,684 |
| Mar 20, 2026 | 23.92 | 23.94 | 23.22 | 23.46 | 22.89 | -1.72% | 11,517,481 |
| Mar 19, 2026 | 23.47 | 24.09 | 23.33 | 23.87 | 23.29 | 0.84% | 4,786,553 |
| Mar 18, 2026 | 24.37 | 24.61 | 23.60 | 23.67 | 23.10 | -3.86% | 5,782,496 |
| Mar 17, 2026 | 24.75 | 24.99 | 24.55 | 24.62 | 24.02 | 0.94% | 3,159,112 |
| Mar 16, 2026 | 24.37 | 24.63 | 24.24 | 24.39 | 23.80 | 1.08% | 4,000,217 |
| Mar 13, 2026 | 23.98 | 24.44 | 23.96 | 24.13 | 23.55 | 1.51% | 6,151,170 |
| Mar 12, 2026 | 24.30 | 24.44 | 23.74 | 23.77 | 23.19 | -4.81% | 4,643,216 |
| Mar 11, 2026 | 25.16 | 25.22 | 24.44 | 24.97 | 24.37 | -0.99% | 5,548,978 |
| Mar 10, 2026 | 25.84 | 25.96 | 25.21 | 25.22 | 24.61 | -2.17% | 3,775,139 |
| Mar 9, 2026 | 25.67 | 25.87 | 24.64 | 25.78 | 25.16 | -1.75% | 5,784,783 |
| Mar 6, 2026 | 26.26 | 26.49 | 25.84 | 26.24 | 25.61 | -2.53% | 4,480,833 |
| Mar 5, 2026 | 26.50 | 27.42 | 26.28 | 26.92 | 26.27 | 1.28% | 8,633,025 |
| Mar 4, 2026 | 26.73 | 26.93 | 26.33 | 26.58 | 25.94 | 0.30% | 4,274,224 |
| Mar 3, 2026 | 26.17 | 26.72 | 25.81 | 26.50 | 25.86 | -1.85% | 6,186,004 |
| Mar 2, 2026 | 25.96 | 27.25 | 25.85 | 27.00 | 26.35 | 1.73% | 4,768,338 |
| Feb 27, 2026 | 26.95 | 27.07 | 26.26 | 26.54 | 25.90 | -3.24% | 5,444,926 |
| Feb 26, 2026 | 27.41 | 27.85 | 27.08 | 27.43 | 26.77 | 0.62% | 6,415,908 |
| Feb 25, 2026 | 27.32 | 27.44 | 26.99 | 27.26 | 26.60 | 0.52% | 4,225,779 |
| Feb 24, 2026 | 26.94 | 27.31 | 26.69 | 27.12 | 26.46 | 0.18% | 5,211,803 |
| Feb 23, 2026 | 27.53 | 27.76 | 26.67 | 27.07 | 26.41 | -2.17% | 3,947,972 |
| Feb 20, 2026 | 27.32 | 27.77 | 27.10 | 27.67 | 27.00 | 1.58% | 4,878,391 |
| Feb 19, 2026 | 27.72 | 27.74 | 26.99 | 27.24 | 26.58 | -2.40% | 5,775,669 |
| Feb 18, 2026 | 27.48 | 28.17 | 27.45 | 27.91 | 27.23 | 1.53% | 4,224,199 |
| Feb 17, 2026 | 27.18 | 27.57 | 26.78 | 27.49 | 26.82 | 1.70% | 4,909,938 |
| Feb 13, 2026 | 27.12 | 27.29 | 26.78 | 27.03 | 26.38 | -0.22% | 3,884,786 |
| Feb 12, 2026 | 27.58 | 27.73 | 26.73 | 27.09 | 26.43 | -1.67% | 5,975,453 |
| Feb 11, 2026 | 28.16 | 28.32 | 27.47 | 27.55 | 26.88 | -2.17% | 5,196,799 |
| Feb 10, 2026 | 27.66 | 28.29 | 27.63 | 28.16 | 27.48 | 1.73% | 5,822,051 |
| Feb 9, 2026 | 27.02 | 27.80 | 27.02 | 27.68 | 27.01 | 1.76% | 3,854,966 |
| Feb 6, 2026 | 27.26 | 27.49 | 26.84 | 27.20 | 26.54 | 1.08% | 4,964,213 |
| Feb 5, 2026 | 27.60 | 27.87 | 26.80 | 26.91 | 26.26 | -3.31% | 6,892,134 |
| Feb 4, 2026 | 27.03 | 27.94 | 27.02 | 27.83 | 27.16 | 3.07% | 8,426,430 |