Franklin Resources, Inc.BENNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $25.96 | $27.25 | $25.85 | $27.00 | 4.63M |
| 2/27/2026 | $26.95 | $27.07 | $26.26 | $26.54 | 5.44M |
| 2/26/2026 | $27.41 | $27.85 | $27.08 | $27.43 | 6.42M |
| 2/25/2026 | $27.32 | $27.44 | $26.99 | $27.26 | 4.23M |
| 2/24/2026 | $26.94 | $27.31 | $26.69 | $27.12 | 5.21M |
| 2/23/2026 | $27.53 | $27.76 | $26.67 | $27.07 | 3.95M |
| 2/20/2026 | $27.32 | $27.77 | $27.10 | $27.67 | 4.88M |
| 2/19/2026 | $27.72 | $27.74 | $26.99 | $27.24 | 5.78M |
| 2/18/2026 | $27.48 | $28.17 | $27.45 | $27.91 | 4.22M |
| 2/17/2026 | $27.18 | $27.57 | $26.78 | $27.49 | 4.91M |
| 2/13/2026 | $27.12 | $27.29 | $26.78 | $27.03 | 3.88M |
| 2/12/2026 | $27.58 | $27.73 | $26.73 | $27.09 | 5.98M |
| 2/11/2026 | $28.16 | $28.32 | $27.47 | $27.55 | 5.20M |
| 2/10/2026 | $27.66 | $28.29 | $27.63 | $28.16 | 5.82M |
| 2/9/2026 | $27.02 | $27.80 | $27.02 | $27.68 | 3.85M |
| 2/6/2026 | $27.26 | $27.49 | $26.84 | $27.20 | 4.96M |
| 2/5/2026 | $27.60 | $27.87 | $26.80 | $26.91 | 6.89M |
| 2/4/2026 | $27.03 | $27.94 | $27.02 | $27.83 | 8.43M |
| 2/3/2026 | $27.08 | $27.47 | $26.28 | $27.00 | 8.40M |
| 2/2/2026 | $26.52 | $27.20 | $26.14 | $27.07 | 8.43M |
| 1/30/2026 | $25.75 | $26.90 | $24.90 | $26.62 | 24.42M |
| 1/29/2026 | $26.00 | $26.21 | $25.38 | $25.88 | 8.29M |
| 1/28/2026 | $25.63 | $25.80 | $25.45 | $25.66 | 5.03M |
| 1/27/2026 | $25.59 | $25.83 | $25.47 | $25.50 | 5.73M |
| 1/26/2026 | $25.44 | $25.84 | $25.40 | $25.55 | 5.80M |
| 1/23/2026 | $25.63 | $25.70 | $25.30 | $25.31 | 3.46M |
| 1/22/2026 | $25.66 | $25.96 | $25.60 | $25.77 | 5.83M |
| 1/21/2026 | $25.08 | $25.50 | $25.01 | $25.47 | 3.59M |
| 1/20/2026 | $25.60 | $25.72 | $24.68 | $24.84 | 3.78M |
| 1/16/2026 | $25.96 | $26.25 | $25.83 | $26.00 | 4.40M |
| 1/15/2026 | $25.75 | $26.14 | $25.62 | $25.97 | 4.07M |
| 1/14/2026 | $25.16 | $25.75 | $25.13 | $25.63 | 3.91M |
| 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 |