Franklin Resources Inc (BEN) Historical Stock Data
23.14 ↑0.13 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEN is up 0.11% a day on average. There have been 19 days where Franklin Resources Inc closed green and 11 days where BEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 23.13 | 23.14 | ↑$0.01 (0.04%) | 23.08 | 23.54 | 2.79M |
| 2025-12-03 | 22.53 | 23.01 | ↑$0.48 (2.13%) | 22.45 | 23.03 | 2.29M |
| 2025-12-02 | 22.61 | 22.42 | ↓$0.19 (-0.84%) | 22.39 | 22.64 | 1.74M |
| 2025-12-01 | 22.43 | 22.54 | ↑$0.11 (0.49%) | 22.34 | 22.71 | 2.65M |
| 2025-11-28 | 22.51 | 22.59 | ↑$0.08 (0.36%) | 22.50 | 22.69 | 1.42M |
| 2025-11-26 | 22.31 | 22.52 | ↑$0.21 (0.94%) | 22.30 | 22.61 | 2.30M |
| 2025-11-25 | 22.08 | 22.26 | ↑$0.18 (0.82%) | 21.98 | 22.32 | 3.17M |
| 2025-11-24 | 21.69 | 22.03 | ↑$0.34 (1.57%) | 21.61 | 22.11 | 4.45M |
| 2025-11-21 | 21.31 | 21.68 | ↑$0.37 (1.74%) | 21.13 | 21.73 | 5.23M |
| 2025-11-20 | 21.81 | 21.18 | ↓$0.63 (-2.89%) | 21.11 | 22.01 | 3.90M |
| 2025-11-19 | 21.44 | 21.44 | ↑$0.00 (0.00%) | 21.19 | 21.52 | 4.02M |
| 2025-11-18 | 21.33 | 21.44 | ↑$0.11 (0.52%) | 21.19 | 21.58 | 3.89M |
| 2025-11-17 | 22.04 | 21.56 | ↓$0.48 (-2.18%) | 21.40 | 22.15 | 4.68M |
| 2025-11-14 | 22.23 | 22.17 | ↓$0.06 (-0.27%) | 21.95 | 22.34 | 2.15M |
| 2025-11-13 | 22.90 | 22.29 | ↓$0.61 (-2.66%) | 22.26 | 23.06 | 3.22M |
| 2025-11-12 | 22.92 | 23.05 | ↑$0.13 (0.57%) | 22.80 | 23.13 | 4.35M |
| 2025-11-11 | 22.56 | 22.82 | ↑$0.26 (1.15%) | 22.52 | 22.96 | 3.99M |
| 2025-11-10 | 22.10 | 22.52 | ↑$0.42 (1.90%) | 21.83 | 22.66 | 5.40M |
| 2025-11-07 | 22.81 | 22.23 | ↓$0.58 (-2.54%) | 21.64 | 23.35 | 8.05M |
| 2025-11-06 | 22.85 | 23.25 | ↑$0.40 (1.75%) | 22.80 | 23.39 | 8.67M |
| 2025-11-05 | 22.62 | 22.76 | ↑$0.14 (0.62%) | 22.52 | 22.87 | 3.28M |
| 2025-11-04 | 22.75 | 22.59 | ↓$0.16 (-0.70%) | 22.53 | 22.78 | 3.08M |
| 2025-11-03 | 22.53 | 22.84 | ↑$0.31 (1.38%) | 22.46 | 22.88 | 3.31M |
| 2025-10-31 | 22.63 | 22.61 | ↓$0.02 (-0.09%) | 22.45 | 22.86 | 5.31M |
| 2025-10-30 | 22.81 | 22.77 | ↓$0.04 (-0.18%) | 22.63 | 23.00 | 2.72M |
| 2025-10-29 | 23.14 | 22.94 | ↓$0.20 (-0.86%) | 22.84 | 23.30 | 2.39M |
| 2025-10-28 | 23.46 | 23.32 | ↓$0.14 (-0.60%) | 23.18 | 23.46 | 2.58M |
| 2025-10-27 | 23.16 | 23.38 | ↑$0.22 (0.95%) | 23.16 | 23.64 | 3.62M |
| 2025-10-24 | 22.82 | 22.84 | ↑$0.02 (0.09%) | 22.49 | 23.02 | 3.92M |
| 2025-10-23 | 22.63 | 22.67 | ↑$0.04 (0.18%) | 22.44 | 22.75 | 2.84M |
Create an account or log in to view more rows.
$BEN not worrying
$BEN i like the stock
$BEN upupup!
$BEN I blocked some bears and I liked it!
$BEN shorters eat my shit
$BEN I think I like this stock more everyday
$BEN is the dump over
$BEN Here we go!!!
$BEN Holding Pattern
$BEN Pack it up boys.