5 DAY PERFORMANCE
-18.49%
1 MONTH PERFORMANCE
-21.56%
3 MONTH PERFORMANCE
-26.15%
6 MONTH PERFORMANCE
-15.33%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+13.31%
Franklin Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.10 | $32.21 (-5.54%) | $34.39 | $31.82 | 7.82 M | $16.59 B |
| 11/04/2026 | $33.00 | $33.87 (2.64%) | $33.89 | $32.62 | 4.77 M | $17.45 B |
| 11/03/2026 | $32.02 | $32.36 (1.06%) | $32.57 | $31.79 | 3.77 M | $16.67 B |
| 11/02/2026 | $32.01 | $31.97 (-0.12%) | $32.49 | $31.88 | 3.91 M | $16.47 B |
| 10/30/2026 | $32.00 | $31.64 (-1.12%) | $32.08 | $31.17 | 3.99 M | $16.30 B |
| 10/29/2026 | $32.02 | $32.34 (1%) | $32.44 | $31.96 | 2.73 M | $16.66 B |
| 10/28/2026 | $31.64 | $31.73 (0.28%) | $31.74 | $31.08 | 3.32 M | $16.35 B |
| 10/27/2026 | $31.24 | $31.23 (-0.03%) | $31.50 | $31.13 | 1.97 M | $16.09 B |
| 10/26/2026 | $31.34 | $30.99 (-1.12%) | $31.55 | $30.94 | 3.17 M | $15.97 B |
| 10/23/2026 | $31.27 | $31.06 (-0.67%) | $31.41 | $30.94 | 4.14 M | $16.00 B |
| 10/22/2026 | $31.23 | $31.52 (0.93%) | $31.93 | $31.10 | 2.72 M | $16.24 B |
| 10/21/2026 | $31.59 | $31.68 (0.28%) | $31.75 | $31.25 | 2.57 M | $16.32 B |
| 10/20/2026 | $30.61 | $31.24 (2.06%) | $31.62 | $30.54 | 2.61 M | $16.09 B |
| 10/19/2026 | $30.98 | $30.71 (-0.87%) | $31.03 | $30.68 | 3.85 M | $15.82 B |
| 10/16/2026 | $31.59 | $30.98 (-1.93%) | $31.79 | $30.77 | 4.43 M | $15.96 B |
| 10/15/2026 | $30.58 | $31.38 (2.62%) | $31.38 | $30.09 | 3.64 M | $16.17 B |
| 10/14/2026 | $30.82 | $30.53 (-0.94%) | $31.12 | $30.14 | 5.06 M | $15.73 B |
| 10/13/2026 | $32.00 | $31.18 (-2.56%) | $32.03 | $30.83 | 4.05 M | $16.06 B |
| 10/12/2026 | $32.08 | $31.81 (-0.84%) | $32.27 | $31.60 | 3.13 M | $16.39 B |
| 10/09/2026 | $32.40 | $32.00 (-1.23%) | $32.48 | $31.66 | 4.16 M | $16.49 B |
| 10/08/2026 | $32.15 | $32.40 (0.78%) | $32.57 | $31.96 | 5.54 M | $16.69 B |
| 10/07/2026 | $32.07 | $32.48 (1.28%) | $32.56 | $31.90 | 4.42 M | $16.73 B |
| 10/06/2026 | $32.98 | $32.44 (-1.64%) | $33.08 | $32.42 | 4.85 M | $16.71 B |
| 10/05/2026 | $32.80 | $32.88 (0.24%) | $33.28 | $32.30 | 3.45 M | $16.94 B |
| 10/02/2026 | $32.78 | $32.81 (0.09%) | $33.27 | $32.76 | 5.06 M | $16.90 B |
| 10/01/2026 | $32.05 | $32.50 (1.4%) | $32.50 | $31.56 | 5.30 M | $16.74 B |
| 09/30/2026 | $32.36 | $32.12 (-0.74%) | $32.38 | $31.98 | 4.53 M | $16.55 B |
| 09/29/2026 | $32.65 | $32.67 (0.06%) | $32.89 | $32.22 | 3.33 M | $16.83 B |
| 09/28/2026 | $32.86 | $32.68 (-0.55%) | $32.90 | $32.10 | 3.69 M | $16.84 B |
| 09/25/2026 | $32.73 | $33.02 (0.89%) | $33.23 | $32.53 | 3.65 M | $17.01 B |
| 09/24/2026 | $32.63 | $32.55 (-0.25%) | $32.79 | $32.15 | 4.86 M | $16.77 B |
| 09/23/2026 | $32.90 | $32.71 (-0.58%) | $33.31 | $32.67 | 6.78 M | $16.85 B |
| 09/22/2026 | $33.77 | $33.13 (-1.9%) | $33.79 | $32.64 | 4.86 M | $17.07 B |
| 09/21/2026 | $33.50 | $33.64 (0.42%) | $33.71 | $33.03 | 4.99 M | $17.33 B |
| 09/18/2026 | $32.96 | $33.01 (0.15%) | $33.24 | $32.67 | 7.45 M | $17.01 B |
| 09/17/2026 | $33.19 | $33.07 (-0.36%) | $33.39 | $32.78 | 2.33 M | $17.04 B |
| 09/16/2026 | $33.38 | $32.72 (-1.98%) | $33.38 | $32.07 | 2.56 M | $16.86 B |
| 09/15/2026 | $33.41 | $33.29 (-0.36%) | $33.47 | $32.94 | 2.96 M | $17.15 B |
| 09/14/2026 | $33.19 | $33.47 (0.84%) | $33.68 | $32.89 | 2.70 M | $17.24 B |
| 09/11/2026 | $34.21 | $33.65 (-1.64%) | $34.28 | $33.40 | 2.21 M | $17.34 B |
| 09/10/2026 | $33.98 | $33.66 (-0.94%) | $34.18 | $33.66 | 2.57 M | $17.34 B |
| 09/09/2026 | $34.54 | $34.12 (-1.22%) | $34.92 | $34.05 | 2.49 M | $17.58 B |
| 09/08/2026 | $34.48 | $34.65 (0.49%) | $34.96 | $34.47 | 3.98 M | $17.85 B |
| 09/04/2026 | $33.43 | $34.73 (3.89%) | $35.10 | $33.43 | 4.85 M | $17.89 B |
| 09/03/2026 | $33.27 | $33.55 (0.84%) | $33.62 | $33.03 | 3.26 M | $17.28 B |
| 09/02/2026 | $33.08 | $33.01 (-0.21%) | $33.74 | $32.83 | 3.45 M | $17.01 B |
| 09/01/2026 | $33.85 | $33.10 (-2.22%) | $34.02 | $33.04 | 3.41 M | $17.05 B |
| 08/31/2026 | $34.58 | $34.15 (-1.24%) | $34.70 | $34.10 | 3.52 M | $17.59 B |
| 08/28/2026 | $34.88 | $34.65 (-0.66%) | $35.20 | $34.63 | 1.98 M | $17.85 B |
| 08/27/2026 | $35.02 | $34.82 (-0.57%) | $35.39 | $34.77 | 2.36 M | $17.94 B |
| 08/26/2026 | $35.09 | $35.01 (-0.23%) | $35.27 | $34.76 | 1.99 M | $18.04 B |
| 08/25/2026 | $34.69 | $35.03 (0.98%) | $35.14 | $34.54 | 2.34 M | $18.05 B |
| 08/24/2026 | $34.36 | $34.62 (0.76%) | $34.66 | $34.15 | 2.39 M | $17.84 B |
| 08/21/2026 | $34.31 | $34.31 (0%) | $34.72 | $34.16 | 6.24 M | $17.68 B |
| 08/20/2026 | $33.90 | $33.97 (0.21%) | $34.52 | $33.80 | 3.40 M | $17.50 B |
| 08/19/2026 | $34.23 | $33.98 (-0.73%) | $34.54 | $33.84 | 3.11 M | $17.51 B |
| 08/18/2026 | $34.03 | $33.99 (-0.12%) | $34.06 | $33.69 | 2.23 M | $17.51 B |
| 08/17/2026 | $33.33 | $34.19 (2.58%) | $34.44 | $33.33 | 3.14 M | $17.61 B |
| 08/14/2026 | $33.74 | $33.86 (0.36%) | $33.98 | $33.44 | 2.93 M | $17.44 B |
| 08/13/2026 | $33.68 | $33.86 (0.53%) | $34.02 | $33.58 | 1.82 M | $17.44 B |
| 08/12/2026 | $33.60 | $33.59 (-0.03%) | $33.70 | $33.25 | 2.54 M | $17.31 B |
| 08/11/2026 | $33.77 | $33.36 (-1.21%) | $33.84 | $33.31 | 2.95 M | $17.19 B |
| 08/10/2026 | $33.57 | $33.52 (-0.15%) | $33.92 | $33.45 | 3.56 M | $17.27 B |
| 08/07/2026 | $34.00 | $33.77 (-0.68%) | $34.16 | $33.50 | 3.54 M | $17.40 B |
| 08/06/2026 | $35.00 | $34.00 (-2.86%) | $35.25 | $33.97 | 4.80 M | $17.52 B |
| 08/05/2026 | $36.00 | $34.92 (-3%) | $36.28 | $34.84 | 4.84 M | $17.99 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.
