5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
-7.31%
6 MONTH PERFORMANCE
+6.41%
YEAR-TO-DATE PERFORMANCE
+14.07%
1 YEAR PERFORMANCE
+3.33%
Franklin Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.13 | $23.14 (0.04%) | $23.54 | $23.08 | 2.79 M | $11.91 B |
| 12/03/2025 | $22.53 | $23.01 (2.13%) | $23.03 | $22.45 | 3.43 M | $11.84 B |
| 12/02/2025 | $22.61 | $22.42 (-0.84%) | $22.64 | $22.38 | 2.16 M | $11.54 B |
| 12/01/2025 | $22.43 | $22.54 (0.49%) | $22.71 | $22.34 | 3.27 M | $11.60 B |
| 11/28/2025 | $22.51 | $22.59 (0.36%) | $22.69 | $22.50 | 1.72 M | $11.62 B |
| 11/26/2025 | $22.31 | $22.52 (0.94%) | $22.61 | $22.30 | 3.70 M | $11.59 B |
| 11/25/2025 | $22.08 | $22.26 (0.82%) | $22.32 | $21.98 | 3.88 M | $11.45 B |
| 11/24/2025 | $21.69 | $22.03 (1.57%) | $22.11 | $21.61 | 5.94 M | $11.33 B |
| 11/21/2025 | $21.31 | $21.68 (1.74%) | $21.73 | $21.13 | 6.03 M | $11.15 B |
| 11/20/2025 | $21.81 | $21.18 (-2.89%) | $22.01 | $21.11 | 4.65 M | $10.90 B |
| 11/19/2025 | $21.44 | $21.44 (0%) | $21.52 | $21.19 | 4.87 M | $11.03 B |
| 11/18/2025 | $21.33 | $21.44 (0.52%) | $21.58 | $21.19 | 6.25 M | $11.03 B |
| 11/17/2025 | $22.04 | $21.56 (-2.18%) | $22.15 | $21.40 | 7.52 M | $11.09 B |
| 11/14/2025 | $22.23 | $22.17 (-0.27%) | $22.35 | $21.95 | 2.64 M | $11.41 B |
| 11/13/2025 | $22.90 | $22.29 (-2.66%) | $23.06 | $22.26 | 3.22 M | $11.47 B |
| 11/12/2025 | $22.92 | $23.05 (0.57%) | $23.13 | $22.80 | 4.35 M | $11.86 B |
| 11/11/2025 | $22.56 | $22.82 (1.15%) | $22.96 | $22.52 | 4.05 M | $11.74 B |
| 11/10/2025 | $22.10 | $22.52 (1.9%) | $22.66 | $21.83 | 5.40 M | $11.59 B |
| 11/07/2025 | $22.81 | $22.23 (-2.54%) | $23.35 | $21.64 | 8.81 M | $11.44 B |
| 11/06/2025 | $22.85 | $23.25 (1.75%) | $23.39 | $22.80 | 8.67 M | $11.96 B |
| 11/05/2025 | $22.62 | $22.76 (0.62%) | $22.87 | $22.52 | 3.92 M | $11.71 B |
| 11/04/2025 | $22.75 | $22.59 (-0.7%) | $22.78 | $22.53 | 3.77 M | $11.62 B |
| 11/03/2025 | $22.53 | $22.84 (1.38%) | $22.88 | $22.46 | 4.63 M | $11.75 B |
| 10/31/2025 | $22.63 | $22.61 (-0.09%) | $22.86 | $22.45 | 5.33 M | $11.66 B |
| 10/30/2025 | $22.81 | $22.77 (-0.18%) | $23.00 | $22.63 | 3.16 M | $11.74 B |
| 10/29/2025 | $23.14 | $22.94 (-0.86%) | $23.30 | $22.84 | 2.39 M | $11.83 B |
| 10/28/2025 | $23.46 | $23.32 (-0.6%) | $23.47 | $23.18 | 2.58 M | $12.03 B |
| 10/27/2025 | $23.16 | $23.38 (0.95%) | $23.64 | $23.15 | 3.62 M | $12.06 B |
| 10/24/2025 | $22.82 | $22.84 (0.09%) | $23.02 | $22.48 | 3.97 M | $11.78 B |
| 10/23/2025 | $22.63 | $22.67 (0.18%) | $22.75 | $22.44 | 2.84 M | $11.69 B |
| 10/22/2025 | $22.57 | $22.59 (0.09%) | $22.74 | $22.41 | 2.28 M | $11.65 B |
| 10/21/2025 | $22.43 | $22.65 (0.98%) | $22.78 | $22.43 | 2.14 M | $11.68 B |
| 10/20/2025 | $22.37 | $22.65 (1.25%) | $22.73 | $22.33 | 4.37 M | $11.68 B |
| 10/17/2025 | $22.22 | $22.28 (0.27%) | $22.29 | $21.96 | 5.14 M | $11.49 B |
| 10/16/2025 | $22.87 | $22.10 (-3.37%) | $22.97 | $22.09 | 3.36 M | $11.40 B |
| 10/15/2025 | $23.11 | $22.79 (-1.38%) | $23.32 | $22.61 | 6.27 M | $11.75 B |
| 10/14/2025 | $22.57 | $22.92 (1.55%) | $23.22 | $22.52 | 4.80 M | $11.82 B |
| 10/13/2025 | $22.94 | $22.84 (-0.44%) | $23.12 | $22.78 | 6.18 M | $11.78 B |
| 10/10/2025 | $23.74 | $22.67 (-4.51%) | $23.91 | $22.60 | 12.01 M | $11.69 B |
| 10/09/2025 | $23.50 | $23.63 (0.55%) | $23.67 | $23.32 | 5.22 M | $12.19 B |
| 10/08/2025 | $23.45 | $23.59 (0.6%) | $23.79 | $23.21 | 4.62 M | $12.17 B |
| 10/07/2025 | $23.22 | $23.40 (0.78%) | $23.56 | $23.17 | 3.35 M | $12.07 B |
| 10/06/2025 | $23.77 | $23.18 (-2.48%) | $23.84 | $22.69 | 5.38 M | $11.95 B |
| 10/03/2025 | $23.12 | $23.80 (2.94%) | $23.89 | $23.07 | 6.54 M | $12.27 B |
| 10/02/2025 | $22.63 | $22.91 (1.24%) | $23.00 | $22.56 | 3.07 M | $11.81 B |
| 10/01/2025 | $23.22 | $22.54 (-2.93%) | $23.22 | $22.51 | 5.56 M | $11.62 B |
| 09/30/2025 | $23.09 | $23.13 (0.17%) | $23.27 | $22.76 | 7.72 M | $11.93 B |
| 09/29/2025 | $23.45 | $23.37 (-0.34%) | $23.45 | $23.14 | 4.41 M | $12.05 B |
| 09/26/2025 | $23.46 | $23.27 (-0.81%) | $23.58 | $23.24 | 3.39 M | $12.00 B |
| 09/25/2025 | $23.44 | $23.40 (-0.17%) | $23.57 | $23.34 | 3.57 M | $12.07 B |
| 09/24/2025 | $24.08 | $23.58 (-2.08%) | $24.11 | $23.54 | 3.73 M | $12.16 B |
| 09/23/2025 | $24.28 | $24.03 (-1.03%) | $24.52 | $23.94 | 3.19 M | $12.39 B |
| 09/22/2025 | $24.23 | $24.24 (0.04%) | $24.34 | $24.08 | 4.71 M | $12.50 B |
| 09/19/2025 | $24.47 | $24.42 (-0.2%) | $24.50 | $24.22 | 4.87 M | $12.59 B |
| 09/18/2025 | $24.33 | $24.40 (0.29%) | $24.53 | $24.27 | 3.33 M | $12.58 B |
| 09/17/2025 | $24.26 | $24.21 (-0.21%) | $24.64 | $23.98 | 3.03 M | $12.49 B |
| 09/16/2025 | $24.42 | $24.24 (-0.74%) | $24.44 | $24.15 | 1.88 M | $12.50 B |
| 09/15/2025 | $24.62 | $24.36 (-1.06%) | $24.81 | $24.29 | 2.60 M | $12.56 B |
| 09/12/2025 | $24.75 | $24.64 (-0.44%) | $24.80 | $24.57 | 3.03 M | $12.71 B |
| 09/11/2025 | $24.39 | $24.86 (1.93%) | $24.86 | $24.34 | 4.88 M | $12.82 B |
| 09/10/2025 | $24.69 | $24.31 (-1.54%) | $24.77 | $24.18 | 5.03 M | $12.54 B |
| 09/09/2025 | $24.73 | $24.56 (-0.69%) | $24.81 | $24.49 | 4.81 M | $12.67 B |
| 09/08/2025 | $25.04 | $24.88 (-0.64%) | $25.10 | $24.74 | 4.06 M | $12.83 B |
| 09/05/2025 | $25.85 | $24.97 (-3.4%) | $25.85 | $24.72 | 4.71 M | $12.88 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.
