Franklin Resources Inc.

17.86
-0.09 (-0.50%)
At close: Apr 04, 2025, 11:04 AM

Franklin Resources Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 18.68 18.74 17.93 17.95 -1.48 -7.62% 9,974,254
Apr 2, 2025 19.08 19.52 19.06 19.43 0.12 0.62% 2,574,500
Apr 1, 2025 19.19 19.44 19.06 19.31 0.06 0.31% 4,068,100
Mar 31, 2025 18.78 19.36 18.74 19.25 -0.03 -0.16% 4,407,100
Mar 28, 2025 19.72 19.83 19.24 19.28 -0.57 -2.87% 3,509,128
Mar 27, 2025 19.76 20.03 19.62 19.85 -0.01 -0.05% 2,496,333
Mar 26, 2025 20.00 20.19 19.75 19.86 -0.17 -0.85% 2,292,045
Mar 25, 2025 20.14 20.21 19.93 20.03 -0.04 -0.20% 2,098,300
Mar 24, 2025 19.99 20.14 19.81 20.07 0.20 1.01% 3,187,887
Mar 21, 2025 19.81 19.98 19.62 19.87 -0.14 -0.70% 12,327,343
Mar 20, 2025 19.95 20.23 19.89 20.01 -0.07 -0.35% 2,607,100
Mar 19, 2025 20.00 20.23 19.82 20.08 0.22 1.11% 2,872,640
Mar 18, 2025 19.86 19.91 19.68 19.86 0.06 0.30% 2,265,700
Mar 17, 2025 19.44 19.98 19.39 19.80 0.28 1.43% 4,329,255
Mar 14, 2025 19.28 19.58 19.02 19.52 0.60 3.17% 3,424,336
Mar 13, 2025 19.28 19.41 18.90 18.92 -0.29 -1.51% 4,000,213
Mar 12, 2025 19.65 19.76 19.08 19.21 -0.41 -2.09% 4,927,500
Mar 11, 2025 19.99 20.09 19.43 19.62 -0.41 -2.05% 4,246,241
Mar 10, 2025 19.92 20.40 19.70 20.03 -0.29 -1.43% 4,175,301
Mar 7, 2025 19.97 20.40 19.82 20.32 0.26 1.30% 3,823,500
Mar 6, 2025 20.03 20.35 19.77 20.06 -0.09 -0.45% 3,588,432
Mar 5, 2025 19.66 20.29 19.54 20.15 0.59 3.02% 6,395,644
Mar 4, 2025 19.79 19.93 19.06 19.56 -0.29 -1.46% 5,316,302
Mar 3, 2025 20.40 20.60 19.69 19.85 -0.40 -1.98% 2,951,559
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