Franklin Resources Inc (BEN) Historical Stock Data
24.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEN is up 0.05% a day on average. There have been 18 days where Franklin Resources Inc closed green and 12 days where BEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 24.51 | 24.19 | ↓$0.32 (-1.31%) | 24.14 | 24.57 | 2.45M |
| 2025-12-22 | 23.96 | 24.59 | ↑$0.63 (2.63%) | 23.95 | 24.66 | 3.19M |
| 2025-12-19 | 23.89 | 24.00 | ↑$0.11 (0.46%) | 23.89 | 24.33 | 5.79M |
| 2025-12-18 | 24.26 | 23.90 | ↓$0.36 (-1.48%) | 23.84 | 24.47 | 6.72M |
| 2025-12-17 | 23.44 | 23.67 | ↑$0.23 (0.98%) | 23.42 | 23.87 | 2.60M |
| 2025-12-16 | 23.67 | 23.47 | ↓$0.20 (-0.84%) | 23.31 | 23.85 | 1.76M |
| 2025-12-15 | 23.91 | 23.62 | ↓$0.29 (-1.21%) | 23.52 | 24.02 | 4.33M |
| 2025-12-12 | 23.65 | 23.48 | ↓$0.17 (-0.72%) | 23.42 | 23.66 | 1.69M |
| 2025-12-11 | 23.27 | 23.47 | ↑$0.20 (0.86%) | 23.27 | 23.66 | 2.05M |
| 2025-12-10 | 23.35 | 23.31 | ↓$0.04 (-0.17%) | 22.75 | 23.50 | 3.42M |
| 2025-12-09 | 23.12 | 23.46 | ↑$0.34 (1.47%) | 23.12 | 23.54 | 2.19M |
| 2025-12-08 | 23.51 | 23.12 | ↓$0.39 (-1.66%) | 23.05 | 23.51 | 2.71M |
| 2025-12-05 | 23.15 | 23.40 | ↑$0.25 (1.08%) | 23.05 | 23.49 | 2.58M |
| 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 |
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.