5 DAY PERFORMANCE
+4.11%
1 MONTH PERFORMANCE
+16.00%
3 MONTH PERFORMANCE
+38.16%
6 MONTH PERFORMANCE
+21.51%
YEAR-TO-DATE PERFORMANCE
+22.23%
1 YEAR PERFORMANCE
+10.52%
Franklin Resources, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $24.33 | $24.79 (1.89%) | $24.84 | $24.33 | 3.41 M | $12.83 B |
07/01/2025 | $23.79 | $24.34 (2.31%) | $24.53 | $23.76 | 4.06 M | $12.59 B |
06/30/2025 | $23.83 | $23.85 (0.08%) | $24.03 | $23.75 | 3.79 M | $12.34 B |
06/27/2025 | $23.96 | $23.82 (-0.58%) | $24.14 | $23.53 | 9.93 M | $12.32 B |
06/26/2025 | $23.30 | $23.48 (0.77%) | $23.52 | $23.25 | 2.80 M | $12.15 B |
06/25/2025 | $23.17 | $23.21 (0.17%) | $23.23 | $23.04 | 2.65 M | $12.01 B |
06/24/2025 | $23.12 | $23.23 (0.48%) | $23.42 | $23.10 | 5.57 M | $12.02 B |
06/23/2025 | $22.69 | $22.89 (0.88%) | $22.94 | $22.41 | 2.84 M | $11.84 B |
06/20/2025 | $22.71 | $22.79 (0.35%) | $22.84 | $22.63 | 7.13 M | $11.79 B |
06/18/2025 | $22.31 | $22.59 (1.26%) | $22.86 | $22.27 | 3.04 M | $11.69 B |
06/17/2025 | $22.60 | $22.35 (-1.11%) | $22.73 | $22.29 | 2.82 M | $11.56 B |
06/16/2025 | $22.68 | $22.78 (0.44%) | $22.95 | $22.38 | 3.74 M | $11.79 B |
06/13/2025 | $22.19 | $22.17 (-0.09%) | $22.43 | $22.09 | 2.20 M | $11.47 B |
06/12/2025 | $22.43 | $22.60 (0.76%) | $22.74 | $22.26 | 4.27 M | $11.69 B |
06/11/2025 | $21.93 | $22.54 (2.78%) | $22.60 | $21.92 | 7.02 M | $11.66 B |
06/10/2025 | $21.86 | $21.86 (0%) | $22.08 | $21.74 | 3.04 M | $11.31 B |
06/09/2025 | $21.97 | $21.88 (-0.41%) | $22.12 | $21.84 | 2.84 M | $11.32 B |
06/06/2025 | $22.00 | $21.87 (-0.59%) | $22.12 | $21.78 | 2.95 M | $11.32 B |
06/05/2025 | $21.75 | $21.75 (0%) | $22.22 | $21.64 | 4.67 M | $11.25 B |
06/04/2025 | $21.40 | $21.36 (-0.19%) | $21.52 | $21.25 | 3.67 M | $11.05 B |
06/03/2025 | $21.19 | $21.38 (0.9%) | $21.53 | $21.06 | 4.33 M | $11.06 B |
06/02/2025 | $21.47 | $21.30 (-0.79%) | $21.52 | $21.20 | 3.99 M | $11.02 B |
05/30/2025 | $21.66 | $21.64 (-0.09%) | $21.72 | $21.40 | 23.40 M | $11.20 B |
05/29/2025 | $21.82 | $21.80 (-0.09%) | $21.88 | $21.64 | 4.68 M | $11.28 B |
05/28/2025 | $22.26 | $21.65 (-2.74%) | $22.31 | $21.59 | 6.81 M | $11.20 B |
05/27/2025 | $21.78 | $22.21 (1.97%) | $22.24 | $21.63 | 4.91 M | $11.49 B |
05/23/2025 | $21.24 | $21.51 (1.27%) | $21.61 | $21.14 | 3.29 M | $11.13 B |
05/22/2025 | $21.50 | $21.61 (0.51%) | $21.75 | $21.41 | 5.21 M | $11.18 B |
05/21/2025 | $21.96 | $21.61 (-1.59%) | $22.05 | $21.59 | 3.63 M | $11.18 B |
05/20/2025 | $22.13 | $22.17 (0.18%) | $22.20 | $22.05 | 2.91 M | $11.47 B |
05/19/2025 | $22.15 | $22.21 (0.27%) | $22.26 | $22.04 | 3.46 M | $11.49 B |
05/16/2025 | $22.16 | $22.38 (0.99%) | $22.42 | $22.15 | 5.06 M | $11.58 B |
05/15/2025 | $21.98 | $22.18 (0.91%) | $22.20 | $21.91 | 3.62 M | $11.48 B |
05/14/2025 | $21.91 | $22.01 (0.46%) | $22.08 | $21.51 | 8.29 M | $11.39 B |
05/13/2025 | $21.72 | $21.58 (-0.64%) | $21.97 | $21.57 | 5.35 M | $11.17 B |
05/12/2025 | $21.80 | $21.69 (-0.5%) | $22.09 | $21.56 | 5.87 M | $11.22 B |
05/09/2025 | $21.00 | $20.94 (-0.29%) | $21.11 | $20.87 | 4.69 M | $10.83 B |
05/08/2025 | $20.65 | $20.84 (0.92%) | $21.22 | $20.59 | 6.73 M | $10.78 B |
05/07/2025 | $20.11 | $20.46 (1.74%) | $20.63 | $20.08 | 6.43 M | $10.59 B |
05/06/2025 | $19.79 | $20.07 (1.41%) | $20.23 | $19.79 | 5.17 M | $10.38 B |
05/05/2025 | $20.00 | $20.01 (0.05%) | $20.31 | $19.92 | 5.28 M | $10.35 B |
05/02/2025 | $19.19 | $20.06 (4.53%) | $20.13 | $18.80 | 8.99 M | $10.38 B |
05/01/2025 | $18.91 | $18.74 (-0.9%) | $19.02 | $18.65 | 4.90 M | $9.70 B |
04/30/2025 | $18.43 | $18.76 (1.79%) | $18.83 | $18.17 | 5.81 M | $9.71 B |
04/29/2025 | $18.65 | $18.75 (0.54%) | $18.78 | $18.55 | 2.97 M | $9.70 B |
04/28/2025 | $18.67 | $18.73 (0.32%) | $18.93 | $18.58 | 3.35 M | $9.69 B |
04/25/2025 | $18.65 | $18.72 (0.38%) | $18.82 | $18.52 | 3.54 M | $9.69 B |
04/24/2025 | $18.43 | $18.75 (1.74%) | $18.87 | $18.32 | 2.55 M | $9.70 B |
04/23/2025 | $18.60 | $18.39 (-1.13%) | $19.02 | $18.25 | 3.84 M | $9.51 B |
04/22/2025 | $17.62 | $18.05 (2.44%) | $18.10 | $17.62 | 3.40 M | $9.34 B |
04/21/2025 | $17.41 | $17.35 (-0.34%) | $17.55 | $17.17 | 4.11 M | $8.98 B |
04/17/2025 | $17.60 | $17.61 (0.06%) | $17.87 | $17.51 | 4.10 M | $9.11 B |
04/16/2025 | $17.86 | $17.55 (-1.74%) | $18.10 | $17.42 | 3.51 M | $9.08 B |
04/15/2025 | $18.22 | $17.97 (-1.37%) | $18.41 | $17.93 | 3.39 M | $9.30 B |
04/14/2025 | $18.14 | $18.06 (-0.44%) | $18.27 | $17.82 | 3.75 M | $9.34 B |
04/11/2025 | $17.51 | $17.90 (2.23%) | $18.03 | $17.26 | 5.79 M | $9.26 B |
04/10/2025 | $18.29 | $17.72 (-3.12%) | $18.34 | $17.18 | 5.62 M | $9.17 B |
04/09/2025 | $16.25 | $18.58 (14.34%) | $18.77 | $16.25 | 10.63 M | $9.61 B |
04/08/2025 | $17.36 | $16.66 (-4.03%) | $17.68 | $16.43 | 8.02 M | $8.62 B |
04/07/2025 | $16.77 | $16.87 (0.6%) | $17.80 | $16.36 | 10.42 M | $8.73 B |
04/04/2025 | $17.68 | $17.51 (-0.96%) | $18.24 | $17.19 | 11.45 M | $9.06 B |
04/03/2025 | $18.68 | $17.95 (-3.91%) | $18.74 | $17.93 | 10.24 M | $9.29 B |