-
5 DAY PERFORMANCE
+1.01% -
1 MONTH PERFORMANCE
+3.40% -
3 MONTH PERFORMANCE
-12.91% -
6 MONTH PERFORMANCE
-23.52% -
YEAR-TO-DATE PERFORMANCE
-32.53% -
1 YEAR PERFORMANCE
-15.19%
Franklin Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $20.30 | $20.10 (-0.99%) | $20.61 | $20.09 | 3.74 M | $10.51 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 |
| 08/20/2024 | $22.65 | $22.62 (-0.13%) | $22.80 | $22.56 | 3.52 M | $11.68 B |
| 08/19/2024 | $22.79 | $22.73 (-0.26%) | $22.84 | $22.59 | 2.34 M | $11.74 B |
| 08/16/2024 | $22.39 | $22.76 (1.65%) | $22.76 | $22.38 | 3.20 M | $11.76 B |
| 08/15/2024 | $22.31 | $22.43 (0.54%) | $22.56 | $22.29 | 2.39 M | $11.59 B |
| 08/14/2024 | $22.00 | $22.02 (0.09%) | $22.08 | $21.82 | 2.21 M | $11.37 B |
| 08/13/2024 | $21.87 | $21.87 (0%) | $21.96 | $21.65 | 2.68 M | $11.30 B |
| 08/12/2024 | $22.20 | $21.51 (-3.11%) | $22.23 | $21.46 | 2.43 M | $11.11 B |
| 08/09/2024 | $21.94 | $22.16 (1%) | $22.19 | $21.74 | 2.98 M | $11.45 B |
| 08/08/2024 | $21.60 | $21.94 (1.57%) | $22.02 | $21.60 | 2.29 M | $11.33 B |
| 08/07/2024 | $22.15 | $21.44 (-3.21%) | $22.26 | $21.41 | 4.07 M | $11.07 B |
| 08/06/2024 | $21.45 | $21.79 (1.59%) | $22.10 | $21.36 | 3.86 M | $11.25 B |
| 08/05/2024 | $21.22 | $21.46 (1.13%) | $21.58 | $20.92 | 6.35 M | $11.08 B |
| 08/02/2024 | $21.92 | $21.88 (-0.18%) | $22.03 | $21.46 | 4.11 M | $11.30 B |
| 08/01/2024 | $22.98 | $22.24 (-3.22%) | $23.15 | $22.22 | 4.57 M | $11.49 B |
| 07/31/2024 | $22.84 | $22.87 (0.13%) | $23.15 | $22.57 | 8.54 M | $11.81 B |
| 07/30/2024 | $22.71 | $22.81 (0.44%) | $22.92 | $22.49 | 4.57 M | $11.78 B |
| 07/29/2024 | $22.99 | $22.58 (-1.78%) | $23.08 | $22.33 | 4.26 M | $11.66 B |
| 07/26/2024 | $24.00 | $23.08 (-3.83%) | $24.10 | $22.97 | 6.47 M | $11.92 B |
| 07/25/2024 | $22.92 | $23.64 (3.14%) | $23.95 | $22.81 | 4.38 M | $12.21 B |
| 07/24/2024 | $23.29 | $22.88 (-1.76%) | $23.39 | $22.84 | 3.35 M | $11.82 B |
| 07/23/2024 | $23.42 | $23.21 (-0.9%) | $23.73 | $23.20 | 3.09 M | $11.99 B |
| 07/22/2024 | $23.54 | $23.54 (0%) | $23.61 | $23.12 | 5.08 M | $12.20 B |
| 07/19/2024 | $23.53 | $23.49 (-0.17%) | $23.68 | $23.37 | 2.99 M | $12.18 B |
| 07/18/2024 | $23.64 | $23.60 (-0.17%) | $24.37 | $23.57 | 2.75 M | $12.23 B |
| 07/17/2024 | $23.87 | $23.82 (-0.21%) | $24.30 | $23.76 | 3.15 M | $12.35 B |
| 07/16/2024 | $23.27 | $23.97 (3.01%) | $24.01 | $23.22 | 2.64 M | $12.43 B |
| 07/15/2024 | $23.32 | $23.23 (-0.39%) | $23.36 | $23.15 | 2.59 M | $12.04 B |
| 07/12/2024 | $23.30 | $23.20 (-0.43%) | $23.36 | $23.00 | 3.33 M | $12.03 B |
| 07/11/2024 | $23.05 | $23.08 (0.13%) | $23.29 | $22.57 | 3.76 M | $11.96 B |