Franklin Resources Inc. (BEN)
NYSE: BEN
· Real-Time Price · USD
25.62
-0.41 (-1.58%)
At close: Aug 14, 2025, 3:59 PM
25.60
-0.08%
Pre-market: Aug 15, 2025, 06:05 AM EDT
BEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.75 | 25.97 | 25.52 | 25.63 | 25.63 | -1.54% | 3,097,903 |
| Aug 13, 2025 | 25.81 | 26.08 | 25.52 | 26.03 | 26.03 | 1.32% | 3,507,633 |
| Aug 12, 2025 | 25.40 | 25.79 | 25.36 | 25.69 | 25.69 | 1.58% | 2,711,064 |
| Aug 11, 2025 | 25.10 | 25.40 | 25.04 | 25.29 | 25.29 | 1.20% | 2,524,541 |
| Aug 8, 2025 | 25.05 | 25.18 | 24.88 | 24.99 | 24.99 | 0.52% | 2,460,500 |
| Aug 7, 2025 | 24.66 | 25.31 | 24.54 | 24.86 | 24.86 | -1.31% | 5,694,666 |
| Aug 6, 2025 | 25.34 | 25.42 | 25.09 | 25.19 | 25.19 | -0.24% | 3,343,100 |
| Aug 5, 2025 | 25.25 | 25.38 | 24.89 | 25.25 | 25.25 | 0.48% | 3,654,359 |
| Aug 4, 2025 | 24.26 | 25.26 | 24.13 | 25.13 | 25.13 | 4.93% | 4,947,937 |
| Aug 1, 2025 | 23.28 | 24.37 | 22.84 | 23.95 | 23.95 | -0.21% | 8,425,939 |
| Jul 31, 2025 | 24.23 | 24.43 | 23.84 | 24.00 | 24.00 | -1.28% | 11,790,231 |
| Jul 30, 2025 | 24.59 | 24.68 | 24.17 | 24.31 | 24.31 | -1.10% | 3,914,311 |
| Jul 29, 2025 | 24.84 | 24.84 | 24.42 | 24.58 | 24.58 | -0.36% | 2,662,905 |
| Jul 28, 2025 | 24.73 | 24.80 | 24.56 | 24.67 | 24.67 | -0.60% | 4,146,521 |
| Jul 25, 2025 | 24.74 | 24.89 | 24.48 | 24.82 | 24.82 | 0.40% | 3,633,800 |
| Jul 24, 2025 | 24.74 | 24.87 | 24.60 | 24.72 | 24.72 | -0.12% | 3,389,967 |
| Jul 23, 2025 | 24.66 | 24.82 | 24.60 | 24.75 | 24.75 | 0.77% | 2,769,272 |
| Jul 22, 2025 | 24.25 | 24.63 | 24.25 | 24.56 | 24.56 | 1.15% | 3,135,200 |
| Jul 21, 2025 | 24.80 | 24.83 | 24.27 | 24.28 | 24.28 | -1.30% | 3,363,700 |
| Jul 18, 2025 | 24.68 | 24.85 | 24.52 | 24.60 | 24.60 | 0.33% | 3,943,300 |