Franklin Resources (BEN)

Last Price32.50

Change+0.38 (1.18%)

NYSE · Last Trade: Oct 1st, 7:33 PM EDT

Historical Prices For Franklin Resources (BEN)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	32.05	32.50	31.55	32.50	5,302,403	32.50
9/30/2026	32.36	32.38	31.98	32.12	4,526,525	32.12
9/29/2026	32.65	32.89	32.22	32.67	3,325,108	32.34
9/28/2026	32.86	32.90	32.10	32.68	3,694,394	32.35
9/25/2026	32.73	33.23	32.53	33.02	3,649,904	32.69
9/24/2026	32.63	32.79	32.15	32.55	4,861,345	32.22
9/23/2026	32.90	33.31	32.67	32.71	6,780,597	32.38
9/22/2026	33.77	33.79	32.64	33.13	4,860,243	32.80
9/21/2026	33.50	33.71	33.02	33.64	4,988,761	33.30
9/18/2026	32.96	33.24	32.66	33.01	7,454,312	32.68
9/17/2026	33.19	33.39	32.77	33.07	2,325,650	32.74
9/16/2026	33.38	33.38	32.06	32.72	2,559,864	32.39
9/15/2026	33.41	33.47	32.94	33.29	2,964,491	32.95
9/14/2026	33.19	33.68	32.89	33.47	2,703,650	33.13
9/11/2026	34.21	34.28	33.40	33.65	2,205,411	33.31
9/10/2026	33.98	34.18	33.66	33.66	2,565,925	33.32
9/09/2026	34.54	34.92	34.05	34.12	2,485,520	33.78
9/08/2026	34.48	34.95	34.47	34.65	3,978,796	34.30
9/04/2026	33.43	35.10	33.43	34.73	4,847,766	34.38
9/03/2026	33.27	33.62	33.03	33.55	3,262,584	33.21
9/02/2026	33.08	33.74	32.83	33.01	3,444,959	32.68
9/01/2026	33.85	34.02	33.04	33.10	3,414,660	32.77
8/31/2026	34.58	34.70	34.10	34.15	3,518,993	33.80
8/28/2026	34.88	35.20	34.63	34.65	1,974,965	34.30
8/27/2026	35.02	35.38	34.77	34.82	2,358,298	34.47
8/26/2026	35.09	35.27	34.76	35.01	1,987,497	34.66
8/25/2026	34.69	35.13	34.54	35.03	2,343,663	34.68
8/24/2026	34.36	34.66	34.15	34.62	2,393,048	34.27
8/21/2026	34.31	34.72	34.16	34.31	6,235,060	33.96
8/20/2026	33.90	34.52	33.80	33.97	3,400,162	33.63
8/19/2026	34.23	34.54	33.84	33.98	3,111,208	33.64
8/18/2026	34.03	34.05	33.69	33.99	2,226,398	33.65
8/17/2026	33.33	34.44	33.33	34.19	3,140,305	33.84
8/14/2026	33.74	33.98	33.44	33.86	2,929,161	33.52
8/13/2026	33.68	34.02	33.58	33.86	1,815,389	33.52
8/12/2026	33.60	33.70	33.25	33.59	2,570,836	33.25
8/11/2026	33.77	33.84	33.31	33.36	2,947,817	33.02
8/10/2026	33.57	33.92	33.45	33.52	3,558,043	33.18
8/07/2026	34.00	34.16	33.50	33.77	3,543,629	33.43
8/06/2026	35.00	35.25	33.97	34.00	4,801,857	33.66
8/05/2026	36.00	36.28	34.84	34.92	4,834,978	34.57
8/04/2026	35.20	35.86	35.20	35.77	4,957,844	35.41
8/03/2026	34.12	35.43	34.05	35.24	7,392,170	34.88
7/31/2026	33.48	34.64	32.83	33.86	11,986,662	33.52
7/30/2026	32.54	33.31	32.26	33.17	6,073,851	32.83
7/29/2026	33.11	33.35	32.33	32.39	5,229,358	32.06
7/28/2026	33.20	33.42	32.73	33.33	4,329,547	32.99
7/27/2026	32.87	33.66	32.70	33.22	5,682,970	32.88
7/24/2026	32.47	32.82	32.20	32.49	2,208,628	32.16
7/23/2026	31.99	32.48	31.92	32.29	3,914,954	31.96
7/22/2026	32.65	32.93	32.19	32.38	2,741,282	32.05
7/21/2026	32.41	32.89	31.73	32.63	5,312,567	32.30
7/20/2026	32.82	32.91	32.13	32.23	3,702,906	31.90
7/17/2026	32.68	32.97	32.14	32.63	4,571,924	32.30
7/16/2026	33.32	33.69	33.19	33.33	3,127,914	32.99
7/15/2026	33.37	34.04	33.27	33.63	4,396,070	33.29
7/14/2026	32.65	33.24	32.31	33.14	5,779,308	32.81
7/13/2026	33.63	33.77	32.71	32.83	5,062,836	32.50
7/10/2026	33.79	34.39	33.47	33.50	4,239,360	33.16
7/09/2026	33.79	34.23	33.62	33.68	5,424,286	33.34
7/08/2026	33.93	34.01	32.98	33.50	4,508,858	33.16
7/07/2026	34.92	34.92	34.35	34.36	4,475,009	34.01
7/06/2026	34.25	34.66	34.16	34.44	3,591,458	34.09
7/02/2026	34.46	34.55	33.59	34.11	4,063,557	33.77