5 DAY PERFORMANCE
-21.18%
1 MONTH PERFORMANCE
-24.83%
3 MONTH PERFORMANCE
-21.97%
6 MONTH PERFORMANCE
+9.93%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+5.61%
Franklin Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $33.50 | $33.64 (0.42%) | $33.71 | $33.03 | 4.07 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 |
| 08/04/2026 | $35.20 | $35.77 (1.62%) | $35.86 | $35.20 | 4.96 M | $18.43 B |
| 08/03/2026 | $34.12 | $35.24 (3.28%) | $35.43 | $34.05 | 7.39 M | $18.16 B |
| 07/31/2026 | $33.48 | $33.86 (1.14%) | $34.64 | $32.83 | 11.99 M | $17.44 B |
| 07/30/2026 | $32.54 | $33.17 (1.94%) | $33.31 | $32.26 | 6.07 M | $17.09 B |
| 07/29/2026 | $33.11 | $32.39 (-2.17%) | $33.35 | $32.33 | 5.23 M | $16.69 B |
| 07/28/2026 | $33.20 | $33.33 (0.39%) | $33.42 | $32.73 | 4.33 M | $17.17 B |
| 07/27/2026 | $32.87 | $33.22 (1.06%) | $33.66 | $32.71 | 5.68 M | $17.11 B |
| 07/24/2026 | $32.47 | $32.49 (0.06%) | $32.82 | $32.20 | 2.21 M | $16.81 B |
| 07/23/2026 | $31.99 | $32.29 (0.94%) | $32.48 | $31.92 | 3.91 M | $16.71 B |
| 07/22/2026 | $32.65 | $32.38 (-0.83%) | $32.93 | $32.19 | 2.74 M | $16.76 B |
| 07/21/2026 | $32.41 | $32.63 (0.68%) | $32.89 | $31.73 | 5.31 M | $16.89 B |
| 07/20/2026 | $32.82 | $32.23 (-1.8%) | $32.91 | $32.14 | 3.70 M | $16.68 B |
| 07/17/2026 | $32.68 | $32.63 (-0.15%) | $32.97 | $32.14 | 4.57 M | $16.89 B |
| 07/16/2026 | $33.32 | $33.33 (0.03%) | $33.69 | $33.19 | 3.13 M | $17.25 B |
| 07/15/2026 | $33.37 | $33.63 (0.78%) | $34.04 | $33.27 | 4.40 M | $17.40 B |
| 07/14/2026 | $32.65 | $33.14 (1.5%) | $33.24 | $32.31 | 5.78 M | $17.15 B |
| 07/13/2026 | $33.63 | $32.83 (-2.38%) | $33.77 | $32.71 | 5.06 M | $16.99 B |
| 07/10/2026 | $33.79 | $33.50 (-0.86%) | $34.39 | $33.47 | 4.24 M | $17.34 B |
| 07/09/2026 | $33.79 | $33.68 (-0.33%) | $34.23 | $33.62 | 5.42 M | $17.43 B |
| 07/08/2026 | $33.93 | $33.50 (-1.27%) | $34.01 | $32.98 | 4.51 M | $17.34 B |
| 07/07/2026 | $34.92 | $34.36 (-1.6%) | $34.92 | $34.35 | 4.48 M | $17.78 B |
| 07/06/2026 | $34.25 | $34.44 (0.55%) | $34.67 | $34.16 | 3.59 M | $17.82 B |
| 07/02/2026 | $34.46 | $34.11 (-1.02%) | $34.55 | $33.59 | 4.06 M | $17.65 B |
| 07/01/2026 | $33.96 | $34.06 (0.29%) | $34.52 | $33.27 | 4.54 M | $17.63 B |
| 06/30/2026 | $33.12 | $33.27 (0.45%) | $33.79 | $33.05 | 4.40 M | $17.22 B |
| 06/29/2026 | $32.84 | $33.17 (1%) | $33.21 | $32.42 | 4.77 M | $17.17 B |
| 06/26/2026 | $32.94 | $33.21 (0.82%) | $33.45 | $32.66 | 4.39 M | $17.19 B |
| 06/25/2026 | $32.87 | $32.65 (-0.67%) | $33.62 | $32.56 | 2.94 M | $16.90 B |
| 06/24/2026 | $33.78 | $32.49 (-3.82%) | $33.94 | $32.29 | 3.76 M | $16.81 B |
| 06/23/2026 | $33.66 | $33.79 (0.39%) | $34.42 | $33.27 | 6.61 M | $17.49 B |
| 06/22/2026 | $33.50 | $33.93 (1.28%) | $34.42 | $33.14 | 5.79 M | $17.56 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.
