5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-10.24%
YEAR-TO-DATE PERFORMANCE
-7.59%
1 YEAR PERFORMANCE
-17.91%
Franklin Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/02/2025 | $19.08 | $19.43 (1.83%) | $19.52 | $19.06 | 2.57 M | $10.05 B |
| 04/01/2025 | $19.19 | $19.31 (0.63%) | $19.44 | $19.06 | 4.07 M | $9.99 B |
| 03/31/2025 | $18.78 | $19.25 (2.5%) | $19.36 | $18.74 | 4.41 M | $9.96 B |
| 03/28/2025 | $19.72 | $19.28 (-2.23%) | $19.83 | $19.24 | 3.51 M | $9.98 B |
| 03/27/2025 | $19.76 | $19.85 (0.46%) | $20.03 | $19.62 | 2.50 M | $10.27 B |
| 03/26/2025 | $20.00 | $19.86 (-0.7%) | $20.19 | $19.75 | 2.29 M | $10.28 B |
| 03/25/2025 | $20.14 | $20.03 (-0.55%) | $20.21 | $19.93 | 2.10 M | $10.36 B |
| 03/24/2025 | $19.99 | $20.07 (0.4%) | $20.14 | $19.81 | 3.19 M | $10.38 B |
| 03/21/2025 | $19.81 | $19.87 (0.3%) | $19.98 | $19.62 | 12.33 M | $10.28 B |
| 03/20/2025 | $19.95 | $20.01 (0.3%) | $20.23 | $19.89 | 2.61 M | $10.35 B |
| 03/19/2025 | $20.00 | $20.08 (0.4%) | $20.23 | $19.82 | 2.87 M | $10.39 B |
| 03/18/2025 | $19.86 | $19.86 (0%) | $19.91 | $19.68 | 2.27 M | $10.28 B |
| 03/17/2025 | $19.44 | $19.80 (1.85%) | $19.98 | $19.39 | 4.33 M | $10.24 B |
| 03/14/2025 | $19.28 | $19.52 (1.24%) | $19.58 | $19.02 | 3.42 M | $10.10 B |
| 03/13/2025 | $19.28 | $18.92 (-1.87%) | $19.41 | $18.90 | 4.00 M | $9.79 B |
| 03/12/2025 | $19.65 | $19.21 (-2.24%) | $19.76 | $19.08 | 4.93 M | $9.94 B |
| 03/11/2025 | $19.99 | $19.62 (-1.85%) | $20.09 | $19.43 | 4.25 M | $10.15 B |
| 03/10/2025 | $19.92 | $20.03 (0.55%) | $20.40 | $19.70 | 4.18 M | $10.36 B |
| 03/07/2025 | $19.97 | $20.32 (1.75%) | $20.40 | $19.82 | 3.82 M | $10.51 B |
| 03/06/2025 | $20.03 | $20.06 (0.15%) | $20.35 | $19.77 | 3.59 M | $10.38 B |
| 03/05/2025 | $19.66 | $20.15 (2.49%) | $20.29 | $19.54 | 6.40 M | $10.43 B |
| 03/04/2025 | $19.79 | $19.56 (-1.16%) | $19.93 | $19.06 | 5.32 M | $10.12 B |
| 03/03/2025 | $20.40 | $19.85 (-2.7%) | $20.60 | $19.69 | 2.95 M | $10.27 B |
| 02/28/2025 | $19.87 | $20.25 (1.91%) | $20.32 | $19.87 | 4.12 M | $10.48 B |
| 02/27/2025 | $19.95 | $19.84 (-0.55%) | $20.11 | $19.79 | 2.41 M | $10.27 B |
| 02/26/2025 | $20.31 | $19.93 (-1.87%) | $20.38 | $19.85 | 3.12 M | $10.31 B |
| 02/25/2025 | $20.43 | $20.23 (-0.98%) | $20.47 | $19.99 | 2.89 M | $10.47 B |
| 02/24/2025 | $20.54 | $20.36 (-0.88%) | $20.62 | $20.17 | 3.83 M | $10.53 B |
| 02/21/2025 | $20.80 | $20.53 (-1.3%) | $20.90 | $20.34 | 3.69 M | $10.62 B |
| 02/20/2025 | $20.93 | $20.73 (-0.96%) | $20.99 | $20.59 | 3.57 M | $10.73 B |
| 02/19/2025 | $20.67 | $20.88 (1.02%) | $20.98 | $20.42 | 2.66 M | $10.80 B |
| 02/18/2025 | $20.55 | $20.94 (1.9%) | $21.40 | $20.49 | 4.18 M | $10.83 B |
| 02/14/2025 | $20.40 | $20.53 (0.64%) | $20.69 | $20.36 | 4.09 M | $10.62 B |
| 02/13/2025 | $20.14 | $20.24 (0.5%) | $20.32 | $19.90 | 2.31 M | $10.47 B |
| 02/12/2025 | $19.90 | $20.02 (0.6%) | $20.06 | $19.61 | 3.45 M | $10.36 B |
| 02/11/2025 | $20.14 | $20.19 (0.25%) | $20.27 | $19.97 | 3.35 M | $10.45 B |
| 02/10/2025 | $20.50 | $20.27 (-1.12%) | $20.57 | $20.21 | 2.94 M | $10.49 B |
| 02/07/2025 | $20.67 | $20.43 (-1.16%) | $20.88 | $20.35 | 3.54 M | $10.57 B |
| 02/06/2025 | $20.95 | $20.59 (-1.72%) | $21.02 | $20.59 | 2.76 M | $10.65 B |
| 02/05/2025 | $20.77 | $20.65 (-0.58%) | $20.83 | $20.41 | 3.84 M | $10.68 B |
| 02/04/2025 | $20.46 | $20.81 (1.71%) | $21.02 | $20.27 | 5.52 M | $10.77 B |
| 02/03/2025 | $22.00 | $20.72 (-5.82%) | $22.11 | $20.65 | 10.60 M | $10.72 B |
| 01/31/2025 | $20.80 | $22.24 (6.92%) | $22.59 | $19.58 | 22.38 M | $11.51 B |
| 01/30/2025 | $20.38 | $20.15 (-1.13%) | $20.50 | $19.96 | 3.69 M | $10.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
