Skip to main content
Franklin Resources, Inc. (BEN)
NYSE: BEN · Real-Time Price · USD
29.45
+1.88 (6.82%)
At close: Apr 28, 2026, 4:00 PM EDT
29.46
+0.01 (0.03%)
After-hours: Apr 28, 2026, 4:17 PM EDT

Franklin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.8429.2227.6029.18-5.84%8,209,261
Apr 27, 202627.1027.8027.0127.5727.571.66%7,497,604
Apr 24, 202626.6227.3926.5927.1227.121.12%6,316,315
Apr 23, 202627.3527.4926.4626.8226.82-2.44%3,656,412
Apr 22, 202627.5127.6827.2327.4927.490.92%3,128,095
Apr 21, 202627.7528.2827.2027.2427.24-1.77%5,082,665
Apr 20, 202627.1127.8727.0127.7327.731.69%4,716,444
Apr 17, 202626.9327.5026.8027.2727.272.71%6,169,211
Apr 16, 202626.6326.7226.2926.5526.55-0.30%4,505,310
Apr 15, 202626.4426.7526.4226.6326.630.76%3,839,371
Apr 14, 202625.8526.5625.6726.4326.432.96%4,684,880
Apr 13, 202624.6725.6924.5925.6725.673.05%4,363,987
Apr 10, 202625.0725.3624.8224.9124.91-0.52%4,482,766
Apr 9, 202624.7025.2024.6725.0425.040.64%3,343,809
Apr 8, 202624.8125.2124.6224.8824.884.63%5,225,728
Apr 7, 202623.2823.9923.0823.7823.781.62%5,690,888
Apr 6, 202623.3823.9223.1023.4023.40-5,806,899
Apr 2, 202622.9723.6522.6123.4023.40-0.81%3,193,315
Apr 1, 202623.8024.0323.5923.5923.59-0.13%3,939,022
Mar 31, 202623.0223.6722.8123.6223.623.10%4,926,506
Mar 30, 202623.0023.3522.8022.9122.580.70%4,397,187
Mar 27, 202623.4623.5022.5822.7522.42-3.56%6,244,359
Mar 26, 202623.5824.0223.5123.5923.25-1.26%5,291,005
Mar 25, 202623.9324.1523.6423.8923.550.93%4,094,783
Mar 24, 202623.8024.0023.5223.6723.33-0.96%4,081,525
Mar 23, 202624.1324.3823.6623.9023.561.88%6,510,684
Mar 20, 202623.9223.9423.2223.4623.12-1.72%11,517,481
Mar 19, 202623.4724.0923.3323.8723.530.84%4,786,553
Mar 18, 202624.3724.6123.6023.6723.33-3.86%5,782,496
Mar 17, 202624.7524.9924.5524.6224.270.94%3,159,112
Mar 16, 202624.3724.6324.2424.3924.041.08%4,000,217
Mar 13, 202623.9824.4423.9624.1323.781.51%6,151,170
Mar 12, 202624.3024.4423.7423.7723.43-4.81%4,643,216
Mar 11, 202625.1625.2224.4424.9724.61-0.99%5,548,978
Mar 10, 202625.8425.9625.2125.2224.86-2.17%3,775,139
Mar 9, 202625.6725.8724.6425.7825.41-1.75%5,784,783
Mar 6, 202626.2626.4925.8426.2425.86-2.53%4,480,833
Mar 5, 202626.5027.4226.2826.9226.531.28%8,633,025
Mar 4, 202626.7326.9326.3326.5826.200.30%4,274,224
Mar 3, 202626.1726.7225.8126.5026.12-1.85%6,186,004
Mar 2, 202625.9627.2525.8527.0026.611.73%4,768,338
Feb 27, 202626.9527.0726.2626.5426.16-3.24%5,444,926
Feb 26, 202627.4127.8527.0827.4327.030.62%6,415,908
Feb 25, 202627.3227.4426.9927.2626.870.52%4,225,779
Feb 24, 202626.9427.3126.6927.1226.730.18%5,211,803
Feb 23, 202627.5327.7626.6727.0726.68-2.17%3,947,972
Feb 20, 202627.3227.7727.1027.6727.271.58%4,878,391
Feb 19, 202627.7227.7426.9927.2426.85-2.40%5,775,669
Feb 18, 202627.4828.1727.4527.9127.511.53%4,224,199
Feb 17, 202627.1827.5726.7827.4927.091.70%4,909,938
Feb 13, 202627.1227.2926.7827.0326.64-0.22%3,884,786
Feb 12, 202627.5827.7326.7327.0926.70-1.67%5,975,453
Feb 11, 202628.1628.3227.4727.5527.15-2.17%5,196,799
Feb 10, 202627.6628.2927.6328.1627.751.73%5,822,051
Feb 9, 202627.0227.8027.0227.6827.281.76%3,854,966
Feb 6, 202627.2627.4926.8427.2026.811.08%4,964,213
Feb 5, 202627.6027.8726.8026.9126.52-3.31%6,892,134
Feb 4, 202627.0327.9427.0227.8327.433.07%8,426,430
Feb 3, 202627.0827.4726.2827.0026.61-0.26%8,395,854
Feb 2, 202626.5227.2026.1427.0726.681.69%8,433,695
Jan 30, 202625.7526.9024.9026.6226.242.86%24,424,889
Jan 29, 202626.0026.2125.3825.8825.510.86%8,293,683
Jan 28, 202625.6325.8025.4525.6625.290.63%5,033,443
Jan 27, 202625.5925.8325.4725.5025.13-0.20%5,726,993
Jan 26, 202625.4425.8425.4025.5525.180.95%5,799,580
Jan 23, 202625.6325.7025.3025.3124.95-1.79%3,460,839
Jan 22, 202625.6625.9625.6025.7725.401.18%5,826,090
Jan 21, 202625.0825.5025.0125.4725.102.54%3,588,243
Jan 20, 202625.6025.7224.6824.8424.48-4.46%3,781,660
Jan 16, 202625.9626.2525.8326.0025.630.12%4,395,093
Jan 15, 202625.7526.1425.6225.9725.601.33%4,066,688
Jan 14, 202625.1625.7525.1325.6325.261.38%3,911,161
Jan 13, 202625.6525.6625.1525.2824.92-1.40%3,643,046
Jan 12, 202625.4525.6525.2325.6425.27-0.08%3,128,568
Jan 9, 202625.4425.8525.4225.6625.290.83%5,149,203
Jan 8, 202625.0025.6224.8225.4525.081.19%4,436,433
Jan 7, 202625.0525.6124.9825.1524.790.12%6,220,194
Jan 6, 202624.5025.1624.5025.1224.762.57%4,182,801
Jan 5, 202623.7024.8123.6924.4924.142.90%3,606,299
Jan 2, 202623.9824.0223.6623.8023.46-0.38%5,480,627
Dec 31, 202523.8624.1223.8623.8923.550.13%2,771,136
Dec 30, 202524.0324.1223.8423.8623.52-2.13%3,046,555
Dec 29, 202524.1924.4124.0224.3823.700.79%3,337,115
Dec 26, 202524.1724.2424.0524.1923.520.04%1,773,578
Dec 24, 202524.2524.2624.0324.1823.51-0.04%1,583,634
Dec 23, 202524.5124.5724.1424.1923.52-1.63%2,998,032
Dec 22, 202523.9624.6623.9524.5923.912.46%3,881,828
Dec 19, 202523.8924.3323.8924.0023.330.42%5,815,172
Dec 18, 202524.2624.4723.8423.9023.240.97%6,721,849
Dec 17, 202523.4423.8723.4223.6723.010.85%5,216,305
Dec 16, 202523.6723.8523.3123.4722.82-0.64%4,011,245
Dec 15, 202523.9124.0323.5223.6222.960.60%4,683,205
Dec 12, 202523.6523.6623.4223.4822.830.04%2,533,552
Dec 11, 202523.2723.6623.2723.4722.820.69%2,627,655
Dec 10, 202523.3523.5022.7523.3122.66-0.64%8,153,677
Dec 9, 202523.1223.5423.1223.4622.811.47%2,194,876
Dec 8, 202523.5123.5123.0523.1222.48-1.20%2,711,205
Dec 5, 202523.1523.4923.0523.4022.751.12%3,171,397
Dec 4, 202523.1323.5423.0823.1422.500.56%2,786,901
Dec 3, 202522.5323.0322.4523.0122.372.63%3,432,307