Franklin Resources, Inc.BENNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $25.16 | $25.75 | $25.13 | $25.63 | 3.80M |
| 1/13/2026 | $25.65 | $25.66 | $25.15 | $25.28 | 3.64M |
| 1/12/2026 | $25.45 | $25.65 | $25.23 | $25.64 | 3.13M |
| 1/9/2026 | $25.44 | $25.85 | $25.42 | $25.66 | 5.15M |
| 1/8/2026 | $25.00 | $25.62 | $24.82 | $25.45 | 4.44M |
| 1/7/2026 | $25.05 | $25.61 | $24.98 | $25.15 | 6.22M |
| 1/6/2026 | $24.50 | $25.16 | $24.50 | $25.12 | 4.18M |
| 1/5/2026 | $23.70 | $24.81 | $23.69 | $24.49 | 3.61M |
| 1/2/2026 | $23.98 | $24.02 | $23.66 | $23.80 | 5.48M |
| 12/31/2025 | $23.86 | $24.12 | $23.86 | $23.89 | 2.77M |
| 12/30/2025 | $24.03 | $24.12 | $23.84 | $23.86 | 3.05M |
| 12/29/2025 | $24.19 | $24.41 | $24.02 | $24.38 | 3.34M |
| 12/26/2025 | $24.17 | $24.24 | $24.05 | $24.19 | 1.77M |
| 12/24/2025 | $24.25 | $24.26 | $24.03 | $24.18 | 1.58M |
| 12/23/2025 | $24.51 | $24.57 | $24.14 | $24.19 | 3.00M |
| 12/22/2025 | $23.96 | $24.66 | $23.95 | $24.59 | 3.88M |
| 12/19/2025 | $23.89 | $24.33 | $23.89 | $24.00 | 5.82M |
| 12/18/2025 | $24.26 | $24.47 | $23.84 | $23.90 | 6.72M |
| 12/17/2025 | $23.44 | $23.87 | $23.42 | $23.67 | 5.22M |
| 12/16/2025 | $23.67 | $23.85 | $23.31 | $23.47 | 4.01M |
| 12/15/2025 | $23.91 | $24.03 | $23.52 | $23.62 | 4.68M |
| 12/12/2025 | $23.65 | $23.66 | $23.42 | $23.48 | 2.53M |
| 12/11/2025 | $23.27 | $23.66 | $23.27 | $23.47 | 2.63M |
| 12/10/2025 | $23.35 | $23.50 | $22.75 | $23.31 | 8.15M |
| 12/9/2025 | $23.12 | $23.54 | $23.12 | $23.46 | 2.19M |
| 12/8/2025 | $23.51 | $23.51 | $23.05 | $23.12 | 2.71M |
| 12/5/2025 | $23.15 | $23.49 | $23.05 | $23.40 | 3.17M |
| 12/4/2025 | $23.13 | $23.54 | $23.08 | $23.14 | 2.79M |
| 12/3/2025 | $22.53 | $23.03 | $22.45 | $23.01 | 3.43M |
| 12/2/2025 | $22.61 | $22.64 | $22.38 | $22.42 | 2.16M |
| 12/1/2025 | $22.43 | $22.71 | $22.34 | $22.54 | 3.27M |
| 11/28/2025 | $22.51 | $22.69 | $22.50 | $22.59 | 1.72M |
| 11/26/2025 | $22.31 | $22.61 | $22.30 | $22.52 | 3.70M |
| 11/25/2025 | $22.08 | $22.32 | $21.98 | $22.26 | 3.88M |
| 11/24/2025 | $21.69 | $22.11 | $21.61 | $22.03 | 5.94M |
| 11/21/2025 | $21.31 | $21.73 | $21.13 | $21.68 | 6.03M |
| 11/20/2025 | $21.81 | $22.01 | $21.11 | $21.18 | 4.65M |
| 11/19/2025 | $21.44 | $21.52 | $21.19 | $21.44 | 4.87M |
| 11/18/2025 | $21.33 | $21.58 | $21.19 | $21.44 | 6.25M |
| 11/17/2025 | $22.04 | $22.15 | $21.40 | $21.56 | 7.52M |
| 11/14/2025 | $22.23 | $22.35 | $21.95 | $22.17 | 2.64M |
| 11/13/2025 | $22.90 | $23.06 | $22.26 | $22.29 | 3.22M |
| 11/12/2025 | $22.92 | $23.13 | $22.80 | $23.05 | 4.35M |
| 11/11/2025 | $22.56 | $22.96 | $22.52 | $22.82 | 4.05M |
| 11/10/2025 | $22.10 | $22.66 | $21.83 | $22.52 | 5.40M |
| 11/7/2025 | $22.81 | $23.35 | $21.64 | $22.23 | 8.81M |
| 11/6/2025 | $22.85 | $23.39 | $22.80 | $23.25 | 8.67M |
| 11/5/2025 | $22.62 | $22.87 | $22.52 | $22.76 | 3.92M |
| 11/4/2025 | $22.75 | $22.78 | $22.53 | $22.59 | 3.77M |
| 11/3/2025 | $22.53 | $22.88 | $22.46 | $22.84 | 4.63M |
| 10/31/2025 | $22.63 | $22.86 | $22.45 | $22.61 | 5.33M |
| 10/30/2025 | $22.81 | $23.00 | $22.63 | $22.77 | 3.16M |
| 10/29/2025 | $23.14 | $23.30 | $22.84 | $22.94 | 2.39M |
| 10/28/2025 | $23.46 | $23.47 | $23.18 | $23.32 | 2.58M |
| 10/27/2025 | $23.16 | $23.64 | $23.15 | $23.38 | 3.62M |
| 10/24/2025 | $22.82 | $23.02 | $22.48 | $22.84 | 3.97M |
| 10/23/2025 | $22.63 | $22.75 | $22.44 | $22.67 | 2.84M |
| 10/22/2025 | $22.57 | $22.74 | $22.41 | $22.59 | 2.28M |
| 10/21/2025 | $22.43 | $22.78 | $22.43 | $22.65 | 2.14M |
| 10/20/2025 | $22.37 | $22.73 | $22.33 | $22.65 | 4.37M |
| 10/17/2025 | $22.22 | $22.29 | $21.96 | $22.28 | 5.14M |