Franklin Resources (BEN)

Historical Prices For Franklin Resources (BEN)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	24.70	24.94	24.64	24.88	2,467,095	24.88
7/02/2025	24.33	24.84	24.32	24.79	3,597,059	24.79
7/01/2025	23.79	24.53	23.76	24.34	4,055,669	24.34
6/30/2025	23.83	24.03	23.75	23.85	3,791,679	23.85
6/27/2025	23.96	24.14	23.53	23.82	9,929,535	23.82
6/26/2025	23.30	23.52	23.25	23.48	2,793,709	23.16
6/25/2025	23.17	23.23	23.04	23.21	2,647,601	22.89
6/24/2025	23.12	23.41	23.09	23.23	5,569,249	22.91
6/23/2025	22.69	22.93	22.41	22.89	2,842,345	22.58
6/20/2025	22.71	22.84	22.63	22.79	7,124,986	22.48
6/18/2025	22.31	22.86	22.27	22.59	3,041,561	22.28
6/17/2025	22.60	22.73	22.29	22.35	2,820,675	22.05
6/16/2025	22.68	22.95	22.38	22.78	3,738,933	22.47
6/13/2025	22.19	22.43	22.09	22.17	2,203,259	21.87
6/12/2025	22.43	22.73	22.26	22.60	4,274,038	22.29
6/11/2025	21.93	22.59	21.92	22.54	7,022,658	22.23
6/10/2025	21.86	22.07	21.74	21.86	3,044,273	21.56
6/09/2025	21.97	22.11	21.84	21.88	2,837,286	21.58
6/06/2025	22.00	22.12	21.77	21.87	2,949,435	21.57
6/05/2025	21.75	22.22	21.64	21.75	4,666,098	21.45
6/04/2025	21.40	21.52	21.25	21.36	3,673,534	21.07
6/03/2025	21.19	21.53	21.06	21.38	4,325,943	21.09
6/02/2025	21.47	21.52	21.20	21.30	3,986,682	21.01
5/30/2025	21.66	21.72	21.40	21.64	23,398,937	21.35
5/29/2025	21.82	21.88	21.64	21.80	4,681,821	21.50
5/28/2025	22.26	22.30	21.59	21.65	6,813,624	21.35
5/27/2025	21.78	22.23	21.63	22.21	4,907,157	21.91
5/23/2025	21.24	21.61	21.14	21.51	3,288,665	21.22
5/22/2025	21.50	21.75	21.41	21.61	5,210,248	21.32
5/21/2025	21.96	22.05	21.59	21.61	3,630,152	21.32
5/20/2025	22.13	22.20	22.05	22.17	2,911,836	21.87
5/19/2025	22.15	22.26	22.04	22.21	3,458,124	21.91
5/16/2025	22.16	22.41	22.15	22.38	5,060,293	22.07
5/15/2025	21.98	22.20	21.91	22.18	3,624,404	21.88
5/14/2025	21.91	22.08	21.51	22.01	8,293,631	21.71
5/13/2025	21.72	21.96	21.57	21.58	5,353,309	21.29
5/12/2025	21.80	22.09	21.56	21.69	5,871,680	21.39
5/09/2025	21.00	21.11	20.86	20.94	4,693,036	20.65
5/08/2025	20.65	21.22	20.59	20.84	6,730,788	20.56
5/07/2025	20.11	20.63	20.08	20.46	6,426,691	20.18
5/06/2025	19.79	20.23	19.79	20.07	5,170,183	19.80
5/05/2025	20.00	20.30	19.92	20.01	5,284,861	19.74
5/02/2025	19.19	20.13	18.80	20.06	8,990,763	19.79
5/01/2025	18.91	19.02	18.65	18.74	4,898,525	18.48
4/30/2025	18.43	18.83	18.16	18.76	5,809,515	18.50
4/29/2025	18.65	18.78	18.55	18.75	2,965,336	18.49
4/28/2025	18.67	18.93	18.58	18.73	3,351,682	18.47
4/25/2025	18.65	18.82	18.52	18.72	3,536,166	18.46
4/24/2025	18.43	18.87	18.32	18.75	2,549,579	18.49
4/23/2025	18.60	19.02	18.25	18.39	3,836,682	18.14
4/22/2025	17.62	18.09	17.62	18.05	3,404,001	17.80
4/21/2025	17.41	17.55	17.16	17.35	4,107,361	17.11
4/17/2025	17.60	17.87	17.51	17.61	4,102,943	17.37
4/16/2025	17.86	18.10	17.41	17.55	3,505,033	17.31
4/15/2025	18.22	18.41	17.93	17.97	3,386,354	17.73
4/14/2025	18.14	18.27	17.82	18.06	3,745,601	17.81
4/11/2025	17.51	18.03	17.25	17.90	5,794,770	17.66
4/10/2025	18.29	18.34	17.18	17.72	5,617,264	17.48
4/09/2025	16.25	18.77	16.25	18.58	10,624,368	18.33
4/08/2025	17.36	17.68	16.43	16.66	8,019,818	16.43
4/07/2025	16.77	17.60	16.36	16.87	10,424,317	16.64
4/04/2025	17.68	18.24	17.19	17.51	11,448,378	17.27