5 DAY PERFORMANCE
-23.83%
1 MONTH PERFORMANCE
-24.94%
3 MONTH PERFORMANCE
-15.50%
6 MONTH PERFORMANCE
-5.18%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+3.74%
Franklin Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.88 | $33.98 (0.31%) | $34.18 | $33.78 | 554.47 K | |
| 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 |
| 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 |
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.
