Franklin Resources Inc. (BEN)
19.60
-0.25 (-1.26%)
At close: Mar 04, 2025, 3:59 PM
19.56
-0.20%
After-hours: Mar 04, 2025, 07:00 PM EST
BEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.40 | 20.60 | 19.69 | 19.85 | -0.40 | -1.98% | 2,949,455 |
| Feb 28, 2025 | 19.87 | 20.32 | 19.87 | 20.25 | 0.41 | 2.07% | 4,121,539 |
| Feb 27, 2025 | 19.95 | 20.11 | 19.79 | 19.84 | -0.09 | -0.45% | 2,407,500 |
| Feb 26, 2025 | 20.31 | 20.38 | 19.85 | 19.93 | -0.30 | -1.48% | 3,121,851 |
| Feb 25, 2025 | 20.43 | 20.47 | 19.99 | 20.23 | -0.13 | -0.64% | 2,886,628 |
| Feb 24, 2025 | 20.54 | 20.62 | 20.17 | 20.36 | -0.17 | -0.83% | 3,829,071 |
| Feb 21, 2025 | 20.80 | 20.90 | 20.34 | 20.53 | -0.20 | -0.96% | 3,688,147 |
| Feb 20, 2025 | 20.93 | 20.99 | 20.59 | 20.73 | -0.15 | -0.72% | 3,572,000 |
| Feb 19, 2025 | 20.67 | 20.98 | 20.42 | 20.88 | -0.06 | -0.29% | 2,661,749 |
| Feb 18, 2025 | 20.55 | 21.40 | 20.49 | 20.94 | 0.41 | 2.00% | 4,184,700 |
| Feb 14, 2025 | 20.40 | 20.69 | 20.36 | 20.53 | 0.29 | 1.43% | 4,091,677 |
| Feb 13, 2025 | 20.14 | 20.32 | 19.90 | 20.24 | 0.22 | 1.10% | 2,308,906 |
| Feb 12, 2025 | 19.90 | 20.06 | 19.61 | 20.02 | -0.17 | -0.84% | 3,446,476 |
| Feb 11, 2025 | 20.14 | 20.27 | 19.97 | 20.19 | -0.08 | -0.39% | 3,348,500 |
| Feb 10, 2025 | 20.50 | 20.57 | 20.21 | 20.27 | -0.16 | -0.78% | 2,941,733 |
| Feb 7, 2025 | 20.67 | 20.88 | 20.35 | 20.43 | -0.16 | -0.78% | 3,544,000 |
| Feb 6, 2025 | 20.95 | 21.02 | 20.59 | 20.59 | -0.06 | -0.29% | 2,755,800 |
| Feb 5, 2025 | 20.77 | 20.83 | 20.41 | 20.65 | -0.16 | -0.77% | 3,839,715 |
| Feb 4, 2025 | 20.46 | 21.02 | 20.27 | 20.81 | 0.09 | 0.43% | 5,523,701 |
| Feb 3, 2025 | 22.00 | 22.11 | 20.65 | 20.72 | -1.52 | -6.83% | 10,596,242 |
| Jan 31, 2025 | 20.80 | 22.59 | 19.58 | 22.24 | 2.09 | 10.37% | 22,383,400 |
| Jan 30, 2025 | 20.38 | 20.50 | 19.96 | 20.15 | 0.10 | 0.50% | 3,690,139 |
| Jan 29, 2025 | 20.21 | 20.38 | 20.03 | 20.05 | -0.23 | -1.13% | 2,749,858 |
| Jan 28, 2025 | 20.34 | 20.70 | 19.97 | 20.28 | -0.03 | -0.15% | 3,729,400 |
| Jan 27, 2025 | 20.01 | 20.33 | 19.99 | 20.31 | 0.22 | 1.10% | 4,352,431 |
| Jan 24, 2025 | 19.96 | 20.31 | 19.96 | 20.09 | 0.10 | 0.50% | 2,324,454 |
| Jan 23, 2025 | 19.88 | 20.03 | 19.70 | 19.99 | 0.12 | 0.60% | 2,945,966 |
| Jan 22, 2025 | 19.64 | 19.99 | 19.58 | 19.87 | 0.05 | 0.25% | 3,274,456 |
| Jan 21, 2025 | 19.69 | 19.96 | 19.65 | 19.82 | 0.26 | 1.33% | 3,629,104 |
| Jan 17, 2025 | 19.56 | 19.83 | 19.46 | 19.56 | 0.16 | 0.82% | 3,811,500 |
| Jan 16, 2025 | 19.51 | 19.61 | 19.28 | 19.40 | -0.23 | -1.17% | 2,681,379 |
| Jan 15, 2025 | 19.90 | 19.98 | 19.42 | 19.63 | 0.22 | 1.13% | 3,828,121 |
| Jan 14, 2025 | 19.05 | 19.47 | 19.00 | 19.41 | 0.42 | 2.21% | 4,294,300 |
| Jan 13, 2025 | 19.00 | 19.39 | 18.83 | 18.99 | -0.13 | -0.68% | 6,380,600 |
| Jan 10, 2025 | 19.47 | 19.66 | 19.04 | 19.12 | -0.68 | -3.43% | 5,529,586 |
| Jan 8, 2025 | 19.44 | 19.81 | 19.40 | 19.80 | 0.06 | 0.30% | 3,175,538 |
| Jan 7, 2025 | 20.14 | 20.22 | 19.61 | 19.74 | -0.26 | -1.30% | 2,915,184 |
| Jan 6, 2025 | 20.38 | 20.91 | 19.90 | 20.00 | -0.41 | -2.01% | 5,230,500 |
| Jan 3, 2025 | 20.13 | 20.43 | 19.96 | 20.41 | 0.27 | 1.34% | 2,949,935 |
| Jan 2, 2025 | 20.40 | 20.54 | 20.03 | 20.14 | -0.15 | -0.74% | 2,949,600 |
| Dec 31, 2024 | 20.27 | 20.51 | 20.08 | 20.29 | 0.18 | 0.90% | 4,187,505 |
| Dec 30, 2024 | 20.12 | 20.32 | 19.98 | 20.11 | -0.55 | -2.66% | 3,626,600 |
| Dec 27, 2024 | 20.84 | 21.02 | 20.62 | 20.66 | -0.30 | -1.43% | 2,362,508 |
| Dec 26, 2024 | 20.70 | 21.07 | 20.69 | 20.96 | 0.08 | 0.38% | 2,262,400 |
| Dec 24, 2024 | 20.54 | 20.92 | 20.42 | 20.88 | 0.42 | 2.05% | 1,350,946 |
| Dec 23, 2024 | 20.42 | 20.62 | 20.27 | 20.46 | -0.03 | -0.15% | 3,446,261 |
| Dec 20, 2024 | 19.98 | 20.92 | 19.94 | 20.49 | 0.52 | 2.60% | 9,415,800 |
| Dec 19, 2024 | 20.31 | 20.68 | 19.96 | 19.97 | -0.17 | -0.84% | 4,591,733 |
| Dec 18, 2024 | 21.38 | 21.51 | 20.12 | 20.14 | -1.20 | -5.62% | 4,783,141 |
| Dec 17, 2024 | 21.70 | 21.76 | 21.25 | 21.34 | -0.56 | -2.56% | 2,836,128 |