5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
-9.50%
6 MONTH PERFORMANCE
+1.68%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
-28.19%
Franklin Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.65 | $19.21 (-2.24%) | $19.76 | $19.08 | 3.77 M | $10.07 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 |
| 01/29/2025 | $20.21 | $20.05 (-0.79%) | $20.38 | $20.03 | 2.75 M | $10.37 B |
| 01/28/2025 | $20.34 | $20.28 (-0.29%) | $20.70 | $19.97 | 3.73 M | $10.49 B |
| 01/27/2025 | $20.01 | $20.31 (1.5%) | $20.33 | $19.99 | 4.35 M | $10.51 B |
| 01/24/2025 | $19.96 | $20.09 (0.65%) | $20.31 | $19.96 | 2.32 M | $10.39 B |
| 01/23/2025 | $19.88 | $19.99 (0.55%) | $20.03 | $19.70 | 2.95 M | $10.34 B |
| 01/22/2025 | $19.64 | $19.87 (1.17%) | $19.99 | $19.58 | 3.27 M | $10.28 B |
| 01/21/2025 | $19.69 | $19.82 (0.66%) | $19.96 | $19.65 | 3.63 M | $10.25 B |
| 01/17/2025 | $19.56 | $19.56 (0%) | $19.83 | $19.46 | 3.81 M | $10.12 B |
| 01/16/2025 | $19.51 | $19.40 (-0.56%) | $19.61 | $19.28 | 2.68 M | $10.04 B |
| 01/15/2025 | $19.90 | $19.63 (-1.36%) | $19.98 | $19.42 | 3.83 M | $10.16 B |
| 01/14/2025 | $19.05 | $19.41 (1.89%) | $19.47 | $19.00 | 4.29 M | $10.04 B |
| 01/13/2025 | $19.00 | $18.99 (-0.05%) | $19.39 | $18.83 | 6.38 M | $9.83 B |
| 01/10/2025 | $19.47 | $19.12 (-1.8%) | $19.66 | $19.04 | 5.53 M | $9.89 B |
| 01/08/2025 | $19.44 | $19.80 (1.85%) | $19.81 | $19.40 | 3.18 M | $10.24 B |
| 01/07/2025 | $20.14 | $19.74 (-1.99%) | $20.22 | $19.61 | 2.92 M | $10.21 B |
| 01/06/2025 | $20.38 | $20.00 (-1.86%) | $20.91 | $19.90 | 5.23 M | $10.35 B |
| 01/03/2025 | $20.13 | $20.41 (1.39%) | $20.43 | $19.96 | 2.95 M | $10.56 B |
| 01/02/2025 | $20.40 | $20.14 (-1.27%) | $20.54 | $20.03 | 2.95 M | $10.42 B |
| 12/31/2024 | $20.27 | $20.29 (0.1%) | $20.51 | $20.08 | 4.19 M | $10.50 B |
| 12/30/2024 | $20.12 | $20.11 (-0.05%) | $20.32 | $19.98 | 3.63 M | $10.40 B |
| 12/27/2024 | $20.84 | $20.66 (-0.86%) | $21.02 | $20.62 | 2.36 M | $10.69 B |
| 12/26/2024 | $20.70 | $20.96 (1.26%) | $21.07 | $20.69 | 2.26 M | $10.84 B |
| 12/24/2024 | $20.54 | $20.88 (1.66%) | $20.92 | $20.42 | 1.35 M | $10.80 B |
| 12/23/2024 | $20.42 | $20.46 (0.2%) | $20.62 | $20.27 | 3.45 M | $10.59 B |
| 12/20/2024 | $19.98 | $20.49 (2.55%) | $20.92 | $19.94 | 9.42 M | $10.60 B |
| 12/19/2024 | $20.31 | $19.97 (-1.67%) | $20.68 | $19.96 | 4.59 M | $10.33 B |
| 12/18/2024 | $21.38 | $20.14 (-5.8%) | $21.51 | $20.12 | 4.78 M | $10.42 B |
| 12/17/2024 | $21.70 | $21.34 (-1.66%) | $21.76 | $21.25 | 2.84 M | $11.04 B |
| 12/16/2024 | $21.94 | $21.90 (-0.18%) | $22.03 | $21.72 | 2.82 M | $11.33 B |
| 12/13/2024 | $22.20 | $21.97 (-1.04%) | $22.26 | $21.80 | 2.50 M | $11.37 B |
| 12/12/2024 | $22.47 | $22.10 (-1.65%) | $22.66 | $22.09 | 3.40 M | $11.43 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.
