-
5 DAY PERFORMANCE
+0.23% -
1 MONTH PERFORMANCE
+5.74% -
3 MONTH PERFORMANCE
+9.81% -
6 MONTH PERFORMANCE
-9.01% -
YEAR-TO-DATE PERFORMANCE
-27.09% -
1 YEAR PERFORMANCE
-8.28%
Franklin Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $21.79 | $21.72 (-0.32%) | $21.84 | $21.56 | 2.35 M | $11.21 B |
| 11/20/2024 | $21.49 | $21.64 (0.7%) | $21.68 | $21.29 | 4.12 M | $11.17 B |
| 11/19/2024 | $21.52 | $21.48 (-0.19%) | $21.76 | $21.29 | 3.50 M | $11.09 B |
| 11/18/2024 | $21.56 | $21.80 (1.11%) | $21.93 | $21.47 | 4.02 M | $11.25 B |
| 11/15/2024 | $21.68 | $21.67 (-0.05%) | $21.79 | $21.40 | 3.35 M | $11.19 B |
| 11/14/2024 | $21.60 | $21.58 (-0.09%) | $21.89 | $21.51 | 2.58 M | $11.14 B |
| 11/13/2024 | $21.50 | $21.52 (0.09%) | $21.79 | $21.37 | 3.07 M | $11.11 B |
| 11/12/2024 | $21.45 | $21.47 (0.09%) | $21.64 | $21.25 | 3.38 M | $11.08 B |
| 11/11/2024 | $21.32 | $21.57 (1.17%) | $21.69 | $21.15 | 2.35 M | $11.13 B |
| 11/08/2024 | $21.25 | $21.04 (-0.99%) | $21.29 | $20.91 | 2.61 M | $10.86 B |
| 11/07/2024 | $21.46 | $21.29 (-0.79%) | $21.65 | $21.26 | 2.66 M | $10.99 B |
| 11/06/2024 | $21.75 | $21.53 (-1.01%) | $22.00 | $21.37 | 5.47 M | $11.11 B |
| 11/05/2024 | $20.27 | $20.95 (3.35%) | $21.07 | $20.07 | 5.60 M | $10.81 B |
| 11/04/2024 | $20.56 | $20.16 (-1.95%) | $21.58 | $19.23 | 12.31 M | $10.41 B |
| 11/01/2024 | $20.74 | $20.84 (0.48%) | $21.05 | $20.68 | 6.59 M | $10.76 B |
| 10/31/2024 | $20.87 | $20.77 (-0.48%) | $20.93 | $20.48 | 9.83 M | $10.73 B |
| 10/30/2024 | $20.80 | $20.89 (0.43%) | $21.30 | $20.80 | 3.47 M | $10.79 B |
| 10/29/2024 | $20.67 | $20.83 (0.77%) | $20.96 | $20.62 | 3.86 M | $10.76 B |
| 10/28/2024 | $20.54 | $20.78 (1.17%) | $20.95 | $20.53 | 3.71 M | $10.73 B |
| 10/25/2024 | $20.40 | $20.37 (-0.15%) | $20.65 | $20.21 | 2.34 M | $10.52 B |
| 10/24/2024 | $20.24 | $20.23 (-0.05%) | $20.34 | $20.07 | 2.06 M | $10.45 B |
| 10/23/2024 | $20.29 | $20.09 (-0.99%) | $20.37 | $19.86 | 2.43 M | $10.38 B |
| 10/22/2024 | $20.44 | $20.38 (-0.29%) | $20.54 | $20.26 | 2.71 M | $10.53 B |
| 10/21/2024 | $20.88 | $20.54 (-1.63%) | $20.97 | $20.50 | 4.94 M | $10.61 B |
| 10/18/2024 | $20.68 | $20.98 (1.45%) | $21.23 | $20.63 | 5.40 M | $10.84 B |
| 10/17/2024 | $20.63 | $20.67 (0.19%) | $20.70 | $20.42 | 2.60 M | $10.68 B |
| 10/16/2024 | $20.48 | $20.54 (0.29%) | $20.64 | $20.37 | 2.40 M | $10.61 B |
| 10/15/2024 | $20.23 | $20.25 (0.1%) | $20.61 | $20.21 | 3.39 M | $10.46 B |
| 10/14/2024 | $19.99 | $20.12 (0.65%) | $20.14 | $19.80 | 2.80 M | $10.39 B |
| 10/11/2024 | $20.30 | $20.11 (-0.94%) | $20.61 | $20.09 | 4.45 M | $10.39 B |
| 10/10/2024 | $19.50 | $20.20 (3.59%) | $20.27 | $19.50 | 6.49 M | $10.43 B |
| 10/09/2024 | $19.40 | $19.61 (1.08%) | $19.68 | $19.33 | 4.71 M | $10.13 B |
| 10/08/2024 | $19.58 | $19.35 (-1.17%) | $19.64 | $19.28 | 2.63 M | $9.99 B |
| 10/07/2024 | $19.83 | $19.58 (-1.26%) | $19.88 | $19.35 | 4.42 M | $10.11 B |
| 10/04/2024 | $19.80 | $19.90 (0.51%) | $19.93 | $19.51 | 3.17 M | $10.28 B |
| 10/03/2024 | $19.69 | $19.57 (-0.61%) | $19.76 | $19.41 | 3.93 M | $10.11 B |
| 10/02/2024 | $19.71 | $19.87 (0.81%) | $20.03 | $19.69 | 3.20 M | $10.26 B |
| 10/01/2024 | $20.11 | $19.71 (-1.99%) | $20.16 | $19.70 | 4.18 M | $10.18 B |
| 09/30/2024 | $20.39 | $20.15 (-1.18%) | $20.51 | $20.06 | 3.09 M | $10.41 B |
| 09/27/2024 | $20.88 | $20.79 (-0.43%) | $21.07 | $20.68 | 2.79 M | $10.74 B |
| 09/26/2024 | $20.87 | $20.65 (-1.05%) | $21.05 | $20.45 | 6.61 M | $10.67 B |
| 09/25/2024 | $21.04 | $20.61 (-2.04%) | $21.09 | $20.59 | 4.13 M | $10.65 B |
| 09/24/2024 | $20.96 | $21.04 (0.38%) | $21.10 | $20.79 | 2.89 M | $10.87 B |
| 09/23/2024 | $20.84 | $20.76 (-0.38%) | $21.07 | $20.69 | 5.61 M | $10.72 B |
| 09/20/2024 | $20.77 | $20.81 (0.19%) | $20.85 | $20.47 | 13.47 M | $10.75 B |
| 09/19/2024 | $20.71 | $20.87 (0.77%) | $20.91 | $20.53 | 4.45 M | $10.78 B |
| 09/18/2024 | $20.30 | $20.39 (0.44%) | $20.82 | $20.27 | 3.62 M | $10.53 B |
| 09/17/2024 | $20.25 | $20.35 (0.49%) | $20.49 | $20.21 | 3.61 M | $10.51 B |
| 09/16/2024 | $20.00 | $20.11 (0.55%) | $20.25 | $19.84 | 2.83 M | $10.39 B |
| 09/13/2024 | $19.82 | $19.90 (0.4%) | $20.05 | $19.79 | 4.38 M | $10.28 B |
| 09/12/2024 | $19.69 | $19.67 (-0.1%) | $19.82 | $19.11 | 3.83 M | $10.16 B |
| 09/11/2024 | $19.34 | $19.44 (0.52%) | $19.45 | $18.95 | 3.15 M | $10.04 B |
| 09/10/2024 | $19.57 | $19.50 (-0.36%) | $19.57 | $19.08 | 3.46 M | $10.07 B |
| 09/09/2024 | $19.25 | $19.55 (1.56%) | $19.75 | $19.25 | 4.71 M | $10.10 B |
| 09/06/2024 | $19.47 | $19.13 (-1.75%) | $19.54 | $19.05 | 4.62 M | $9.88 B |
| 09/05/2024 | $19.90 | $19.49 (-2.06%) | $20.03 | $19.30 | 4.54 M | $10.07 B |
| 09/04/2024 | $20.10 | $19.84 (-1.29%) | $20.19 | $19.67 | 5.76 M | $10.25 B |
| 09/03/2024 | $20.10 | $20.18 (0.4%) | $20.55 | $20.10 | 6.19 M | $10.42 B |
| 08/30/2024 | $20.16 | $20.24 (0.4%) | $20.31 | $19.88 | 5.40 M | $10.45 B |
| 08/29/2024 | $19.62 | $19.97 (1.78%) | $19.98 | $19.50 | 5.74 M | $10.31 B |
| 08/28/2024 | $20.33 | $19.61 (-3.54%) | $20.34 | $19.54 | 8.39 M | $10.13 B |
| 08/27/2024 | $20.69 | $20.34 (-1.69%) | $20.72 | $20.33 | 5.91 M | $10.51 B |
| 08/26/2024 | $21.03 | $20.74 (-1.38%) | $21.14 | $20.52 | 5.76 M | $10.71 B |
| 08/23/2024 | $20.75 | $20.94 (0.92%) | $21.27 | $20.69 | 6.32 M | $10.82 B |
| 08/22/2024 | $20.01 | $20.68 (3.35%) | $20.71 | $19.99 | 8.88 M | $10.68 B |
| 08/21/2024 | $22.65 | $19.78 (-12.67%) | $22.65 | $19.61 | 24.06 M | $10.22 B |