5 DAY PERFORMANCE
-21.97%
1 MONTH PERFORMANCE
-16.86%
3 MONTH PERFORMANCE
+7.91%
6 MONTH PERFORMANCE
+6.61%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+12.67%
Franklin Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.50 | $33.93 (1.28%) | $34.42 | $33.14 | 5.79 M | $17.56 B |
| 06/18/2026 | $33.98 | $33.05 (-2.74%) | $34.04 | $32.89 | 9.14 M | $17.10 B |
| 06/17/2026 | $33.20 | $33.29 (0.27%) | $34.17 | $33.18 | 6.48 M | $17.23 B |
| 06/16/2026 | $32.80 | $33.18 (1.16%) | $33.28 | $32.73 | 3.99 M | $17.17 B |
| 06/15/2026 | $32.93 | $32.51 (-1.28%) | $32.93 | $32.42 | 3.36 M | $16.82 B |
| 06/12/2026 | $31.98 | $32.13 (0.47%) | $32.45 | $31.84 | 3.25 M | $16.63 B |
| 06/11/2026 | $31.19 | $31.81 (1.99%) | $31.86 | $30.85 | 3.34 M | $16.46 B |
| 06/10/2026 | $31.52 | $31.14 (-1.21%) | $31.92 | $31.12 | 3.78 M | $16.11 B |
| 06/09/2026 | $31.75 | $31.80 (0.16%) | $31.93 | $31.13 | 4.26 M | $16.46 B |
| 06/08/2026 | $31.55 | $31.39 (-0.51%) | $31.75 | $31.15 | 4.89 M | $16.24 B |
| 06/05/2026 | $31.57 | $31.33 (-0.76%) | $31.88 | $31.15 | 3.43 M | $16.21 B |
| 06/04/2026 | $30.68 | $31.97 (4.2%) | $32.47 | $30.56 | 7.81 M | $16.54 B |
| 06/03/2026 | $30.49 | $30.37 (-0.39%) | $30.61 | $29.71 | 5.15 M | $15.72 B |
| 06/02/2026 | $30.99 | $31.12 (0.42%) | $31.42 | $30.78 | 4.05 M | $16.10 B |
| 06/01/2026 | $30.62 | $30.94 (1.05%) | $31.31 | $30.61 | 3.75 M | $16.01 B |
| 05/29/2026 | $31.11 | $31.02 (-0.29%) | $31.43 | $30.95 | 4.29 M | $16.05 B |
| 05/28/2026 | $31.45 | $31.21 (-0.76%) | $31.45 | $30.66 | 3.58 M | $16.15 B |
| 05/27/2026 | $31.79 | $31.67 (-0.38%) | $31.83 | $31.42 | 2.96 M | $16.39 B |
| 05/26/2026 | $31.60 | $31.67 (0.22%) | $31.72 | $31.24 | 3.83 M | $16.39 B |
| 05/22/2026 | $30.96 | $31.02 (0.19%) | $31.16 | $30.84 | 2.56 M | $16.05 B |
| 05/21/2026 | $31.05 | $30.86 (-0.61%) | $31.37 | $30.54 | 3.80 M | $15.97 B |
| 05/20/2026 | $31.07 | $31.20 (0.42%) | $31.43 | $30.77 | 3.82 M | $16.15 B |
| 05/19/2026 | $31.82 | $30.79 (-3.24%) | $31.92 | $30.74 | 5.36 M | $15.93 B |
| 05/18/2026 | $31.94 | $31.97 (0.09%) | $32.31 | $31.77 | 3.41 M | $16.54 B |
| 05/15/2026 | $32.12 | $31.83 (-0.9%) | $32.25 | $31.67 | 4.04 M | $16.47 B |
| 05/14/2026 | $32.25 | $32.35 (0.31%) | $32.44 | $31.89 | 2.87 M | $16.74 B |
| 05/13/2026 | $31.56 | $32.04 (1.52%) | $32.24 | $31.25 | 3.53 M | $16.58 B |
| 05/12/2026 | $31.47 | $31.68 (0.67%) | $31.76 | $30.89 | 4.08 M | $16.39 B |
| 05/11/2026 | $31.00 | $31.55 (1.77%) | $31.60 | $30.84 | 3.76 M | $16.33 B |
| 05/08/2026 | $30.70 | $31.05 (1.14%) | $31.15 | $30.39 | 2.97 M | $16.07 B |
| 05/07/2026 | $31.26 | $30.52 (-2.37%) | $31.35 | $30.40 | 4.08 M | $15.79 B |
| 05/06/2026 | $31.00 | $31.16 (0.52%) | $31.44 | $30.85 | 5.16 M | $16.13 B |
| 05/05/2026 | $29.80 | $30.46 (2.21%) | $30.52 | $29.56 | 9.11 M | $15.76 B |
| 05/04/2026 | $29.77 | $29.70 (-0.24%) | $30.25 | $29.28 | 4.99 M | $15.37 B |
| 05/01/2026 | $30.08 | $29.84 (-0.8%) | $30.36 | $29.79 | 6.78 M | $15.44 B |
| 04/30/2026 | $29.74 | $29.97 (0.77%) | $30.23 | $29.13 | 7.68 M | $15.51 B |
| 04/29/2026 | $29.86 | $29.45 (-1.37%) | $30.28 | $29.21 | 9.60 M | $15.24 B |
| 04/28/2026 | $27.84 | $29.46 (5.82%) | $29.47 | $27.60 | 11.37 M | $15.25 B |
| 04/27/2026 | $27.10 | $27.57 (1.73%) | $27.80 | $27.01 | 7.50 M | $14.27 B |
| 04/24/2026 | $26.62 | $27.12 (1.88%) | $27.39 | $26.59 | 6.39 M | $14.03 B |
| 04/23/2026 | $27.35 | $26.82 (-1.94%) | $27.49 | $26.46 | 3.66 M | $13.88 B |
| 04/22/2026 | $27.51 | $27.49 (-0.07%) | $27.68 | $27.23 | 3.13 M | $14.23 B |
| 04/21/2026 | $27.75 | $27.24 (-1.84%) | $28.28 | $27.20 | 5.26 M | $14.10 B |
| 04/20/2026 | $27.11 | $27.73 (2.29%) | $27.87 | $27.01 | 4.72 M | $14.35 B |
| 04/17/2026 | $26.93 | $27.27 (1.26%) | $27.50 | $26.80 | 6.17 M | $14.11 B |
| 04/16/2026 | $26.63 | $26.55 (-0.3%) | $26.72 | $26.29 | 4.51 M | $13.74 B |
| 04/15/2026 | $26.44 | $26.63 (0.72%) | $26.75 | $26.42 | 3.84 M | $13.78 B |
| 04/14/2026 | $25.85 | $26.43 (2.24%) | $26.56 | $25.67 | 4.74 M | $13.68 B |
| 04/13/2026 | $24.67 | $25.67 (4.05%) | $25.69 | $24.59 | 4.36 M | $13.28 B |
| 04/10/2026 | $25.07 | $24.91 (-0.64%) | $25.36 | $24.82 | 4.48 M | $12.89 B |
| 04/09/2026 | $24.70 | $25.04 (1.38%) | $25.20 | $24.67 | 3.34 M | $12.96 B |
| 04/08/2026 | $24.81 | $24.88 (0.28%) | $25.21 | $24.62 | 5.23 M | $12.88 B |
| 04/07/2026 | $23.28 | $23.78 (2.15%) | $23.99 | $23.08 | 5.73 M | $12.31 B |
| 04/06/2026 | $23.38 | $23.40 (0.09%) | $23.92 | $23.10 | 5.81 M | $12.11 B |
| 04/02/2026 | $22.97 | $23.40 (1.87%) | $23.65 | $22.61 | 3.19 M | $12.11 B |
| 04/01/2026 | $23.80 | $23.59 (-0.88%) | $24.03 | $23.59 | 3.94 M | $12.21 B |
| 03/31/2026 | $23.02 | $23.62 (2.61%) | $23.67 | $22.81 | 5.00 M | $12.22 B |
| 03/30/2026 | $23.00 | $22.91 (-0.39%) | $23.35 | $22.80 | 4.48 M | $11.86 B |
| 03/27/2026 | $23.46 | $22.75 (-3.03%) | $23.50 | $22.58 | 6.24 M | $11.77 B |
| 03/26/2026 | $23.58 | $23.59 (0.04%) | $24.02 | $23.51 | 5.29 M | $12.21 B |
| 03/25/2026 | $23.93 | $23.89 (-0.17%) | $24.15 | $23.64 | 4.09 M | $12.36 B |
| 03/24/2026 | $23.80 | $23.67 (-0.55%) | $24.00 | $23.52 | 4.08 M | $12.25 B |
| 03/23/2026 | $24.13 | $23.90 (-0.95%) | $24.38 | $23.66 | 6.51 M | $12.37 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.
