NYSE - Nasdaq Real Time Price USD

Franklin Resources, Inc. (BEN)

22.17
-0.04
(-0.18%)
At close: 4:00:02 PM EDT
22.17
0.00
(0.00%)
After hours: 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202522.1322.2022.0522.1722.172,023,565
May 19, 202522.1522.2622.0422.2122.213,458,100
May 16, 202522.1622.4222.1522.3822.385,060,300
May 15, 202521.9822.2021.9122.1822.183,624,400
May 14, 202521.9122.0821.5122.0122.018,293,500
May 13, 202521.7221.9721.5721.5821.585,353,300
May 12, 202521.8022.0921.5621.6921.695,871,700
May 9, 202521.0021.1120.8720.9420.944,693,000
May 8, 202520.6521.2220.5920.8420.846,730,800
May 7, 202520.1120.6320.0820.4620.466,426,700
May 6, 202519.7920.2319.7920.0720.075,169,700
May 5, 202520.0020.3119.9220.0120.015,284,900
May 2, 202519.1920.1318.8020.0620.068,990,800
May 1, 202518.9119.0218.6518.7418.744,898,500
Apr 30, 202518.4318.8318.1718.7618.765,809,500
Apr 29, 202518.6518.7818.5518.7518.752,965,300
Apr 28, 202518.6718.9318.5818.7318.733,351,600
Apr 25, 202518.6518.8218.5218.7218.723,536,200
Apr 24, 202518.4318.8718.3218.7518.752,549,500
Apr 23, 202518.6019.0218.2518.3918.393,836,600
Apr 22, 202517.6218.1017.6218.0518.053,403,900
Apr 21, 202517.4117.5517.1717.3517.354,107,400
Apr 17, 202517.6017.8717.5117.6117.614,100,700
Apr 16, 202517.8618.1017.4217.5517.553,504,900
Apr 15, 202518.2218.4117.9317.9717.973,386,400
Apr 14, 202518.1418.2717.8218.0618.063,745,600
Apr 11, 202517.5118.0317.2617.9017.905,794,800
Apr 10, 202518.2918.3417.1817.7217.725,617,100
Apr 9, 202516.2518.7716.2518.5818.5810,625,700
Apr 8, 202517.3617.6816.4316.6616.668,021,100
Apr 7, 202516.7717.8016.3616.8716.8710,424,400
Apr 4, 202517.6818.2417.1917.5117.5111,448,300
Apr 3, 202518.6818.7417.9317.9517.9510,242,300
Apr 2, 202519.0819.5219.0619.4319.432,574,500
Apr 1, 202519.1919.4419.0619.3119.314,068,100
Mar 31, 2025 0.32 Dividend
Mar 31, 202518.7819.3618.7419.2519.254,407,100
Mar 28, 202519.7219.8319.2419.2818.963,509,100
Mar 27, 202519.7620.0319.6219.8519.522,496,300
Mar 26, 202520.0020.1919.7519.8619.532,292,000
Mar 25, 202520.1420.2119.9320.0319.702,098,300
Mar 24, 202519.9920.1419.8120.0719.743,187,600
Mar 21, 202519.8119.9819.6219.8719.5412,327,300
Mar 20, 202519.9520.2319.8920.0119.682,607,100
Mar 19, 202520.0020.2319.8220.0819.752,872,400
Mar 18, 202519.8619.9119.6819.8619.532,265,700
Mar 17, 202519.4419.9819.3919.8019.474,329,000
Mar 14, 202519.2819.5819.0219.5219.203,424,300
Mar 13, 202519.2819.4118.9018.9218.614,000,200
Mar 12, 202519.6519.7619.0819.2118.894,927,500
Mar 11, 202519.9920.0919.4319.6219.294,246,200
Mar 10, 202519.9220.4019.7020.0319.704,174,900
Mar 7, 202519.9720.4019.8220.3219.983,823,500
Mar 6, 202520.0320.3519.7720.0619.733,588,400
Mar 5, 202519.6620.2919.5420.1519.826,395,300
Mar 4, 202519.7919.9319.0619.5619.245,316,200
Mar 3, 202520.4020.6019.6919.8519.522,951,500
Feb 28, 202519.8720.3219.8720.2519.914,121,100
Feb 27, 202519.9520.1119.7919.8419.512,407,500
Feb 26, 202520.3120.3819.8519.9319.603,121,600
Feb 25, 202520.4320.4719.9920.2319.892,886,600
Feb 24, 202520.5420.6220.1720.3620.023,828,900
Feb 21, 202520.8020.9020.3420.5320.193,688,100
Feb 20, 202520.9320.9920.5920.7320.393,572,000
Feb 19, 202520.6720.9820.4220.8820.532,661,600
Feb 18, 202520.5521.4020.4920.9420.594,184,700
Feb 14, 202520.4020.6920.3620.5320.194,091,600
Feb 13, 202520.1420.3219.9020.2419.902,308,900
Feb 12, 202519.9020.0619.6120.0219.693,446,300
Feb 11, 202520.1420.2719.9720.1919.853,348,500
Feb 10, 202520.5020.5720.2120.2719.932,941,700
Feb 7, 202520.6720.8820.3520.4320.093,544,000
Feb 6, 202520.9521.0220.5920.5920.252,755,800
Feb 5, 202520.7720.8320.4120.6520.313,839,700
Feb 4, 202520.4621.0220.2720.8120.465,523,700
Feb 3, 202522.0022.1120.6520.7220.3810,596,200
Jan 31, 202520.8022.5919.5822.2421.8722,383,400
Jan 30, 202520.3820.5019.9620.1519.823,690,100
Jan 29, 202520.2120.3820.0320.0519.722,749,800
Jan 28, 202520.3420.7019.9720.2819.943,729,400
Jan 27, 202520.0120.3319.9920.3119.974,352,400
Jan 24, 202519.9620.3119.9620.0919.762,324,200
Jan 23, 202519.8820.0319.7019.9919.662,945,600
Jan 22, 202519.6419.9919.5819.8719.543,274,200
Jan 21, 202519.6919.9619.6519.8219.493,628,700
Jan 17, 202519.5619.8319.4619.5619.243,811,500
Jan 16, 202519.5119.6119.2819.4019.082,681,300
Jan 15, 202519.9019.9819.4219.6319.303,828,100
Jan 14, 202519.0519.4719.0019.4119.094,294,300
Jan 13, 202519.0019.3918.8318.9918.676,380,600
Jan 10, 202519.4719.6619.0419.1218.805,529,500
Jan 8, 202519.4419.8119.4019.8019.473,175,300
Jan 7, 202520.1420.2219.6119.7419.412,914,900
Jan 6, 202520.3820.9119.9020.0019.675,230,500
Jan 3, 202520.1320.4319.9620.4120.072,949,900
Jan 2, 202520.4020.5420.0320.1419.812,949,600
Dec 31, 202420.2720.5120.0820.2919.954,187,500
Dec 30, 2024 0.32 Dividend
Dec 30, 202420.1220.3219.9820.1119.783,626,600
Dec 27, 202420.8421.0220.6220.6620.002,362,500
Dec 26, 202420.7021.0720.6920.9620.292,262,400
Dec 24, 202420.5420.9220.4220.8820.221,350,900
Dec 23, 202420.4220.6220.2720.4619.813,446,200
Dec 20, 202419.9820.9219.9420.4919.849,415,800
Dec 19, 202420.3120.6819.9619.9719.334,590,600
Dec 18, 202421.3821.5120.1220.1419.504,782,800
Dec 17, 202421.7021.7621.2521.3420.662,836,000
Dec 16, 202421.9422.0321.7221.9021.202,820,700
Dec 13, 202422.2022.2621.8021.9721.272,497,000
Dec 12, 202422.4722.6622.0922.1021.403,403,100
Dec 11, 202422.5722.8222.3022.3921.687,179,300
Dec 10, 202422.3422.5021.9122.3521.643,091,900
Dec 9, 202422.0222.5021.8922.3021.594,161,200
Dec 6, 202422.5722.6521.8621.9221.222,988,100
Dec 5, 202422.6622.7422.3922.4021.694,582,300
Dec 4, 202422.4423.2722.3022.6721.958,167,400
Dec 3, 202422.6522.7522.1822.4021.692,923,800
Dec 2, 202422.7622.8822.5322.5921.874,832,500
Nov 29, 202422.8722.9222.5522.7622.041,683,500
Nov 27, 202422.5722.7322.4222.6821.963,085,100
Nov 26, 202422.4522.4921.9722.2121.503,406,200
Nov 25, 202422.2022.8022.0522.7222.007,134,000
Nov 22, 202421.6722.0221.6721.9621.262,585,200
Nov 21, 202421.7921.8421.5621.7221.032,499,900
Nov 20, 202421.4921.6821.2921.6420.954,115,600
Nov 19, 202421.5221.7621.2921.4820.803,496,300
Nov 18, 202421.5621.9321.4721.8021.114,017,700
Nov 15, 202421.6821.7921.4021.6720.983,345,100
Nov 14, 202421.6021.8921.5121.5820.892,577,300
Nov 13, 202421.5021.7921.3721.5220.843,072,800
Nov 12, 202421.4521.6421.2521.4720.793,379,500
Nov 11, 202421.3221.6921.1521.5720.882,353,000
Nov 8, 202421.2521.2920.9121.0420.372,606,400
Nov 7, 202421.4621.6521.2621.2920.612,656,800
Nov 6, 202421.7522.0021.3721.5320.845,473,500
Nov 5, 202420.2721.0720.0720.9520.285,602,900
Nov 4, 202420.5621.5819.2320.1619.5212,310,000
Nov 1, 202420.7421.0520.6820.8420.186,586,000
Oct 31, 202420.8720.9320.4820.7720.119,834,100
Oct 30, 202420.8021.3020.8020.8920.233,467,500
Oct 29, 202420.6720.9620.6220.8320.173,858,200
Oct 28, 202420.5420.9520.5320.7820.123,709,400
Oct 25, 202420.4020.6520.2120.3719.722,344,400
Oct 24, 202420.2420.3420.0720.2319.592,055,300
Oct 23, 202420.2920.3719.8620.0919.452,425,400
Oct 22, 202420.4420.5420.2620.3819.732,708,800
Oct 21, 202420.8820.9720.5020.5419.894,943,600
Oct 18, 202420.6821.2320.6320.9820.315,399,500
Oct 17, 202420.6320.7020.4220.6720.012,600,700
Oct 16, 202420.4820.6420.3720.5419.892,400,900
Oct 15, 202420.2320.6120.2120.2519.613,389,700
Oct 14, 202419.9920.1419.8020.1219.482,797,100
Oct 11, 202420.3020.6120.0920.1119.474,449,200
Oct 10, 202419.5020.2719.5020.2019.566,491,500
Oct 9, 202419.4019.6819.3319.6118.994,711,600
Oct 8, 202419.5819.6419.2819.3518.732,633,900
Oct 7, 202419.8319.8819.3519.5818.964,423,200
Oct 4, 202419.8019.9319.5119.9019.273,169,100
Oct 3, 202419.6919.7619.4119.5718.953,929,500
Oct 2, 202419.7120.0319.6919.8719.243,195,600
Oct 1, 202420.1120.1619.7019.7119.084,181,200
Sep 30, 2024 0.31 Dividend
Sep 30, 202420.3920.5120.0620.1519.513,089,900
Sep 27, 202420.8821.0720.6820.7919.832,791,500
Sep 26, 202420.8721.0520.4520.6519.696,605,900
Sep 25, 202421.0421.0920.5920.6119.664,132,500
Sep 24, 202420.9621.1020.7921.0420.072,891,000
Sep 23, 202420.8421.0720.6920.7619.805,613,700
Sep 20, 202420.7720.8520.4720.8119.8513,472,600
Sep 19, 202420.7120.9120.5320.8719.904,449,800
Sep 18, 202420.3020.8220.2720.3919.453,622,200
Sep 17, 202420.2520.4920.2120.3519.413,609,100
Sep 16, 202420.0020.2519.8420.1119.182,834,900
Sep 13, 202419.8220.0519.7919.9018.984,376,800
Sep 12, 202419.6919.8219.1119.6718.763,828,500
Sep 11, 202419.3419.4518.9519.4418.543,145,900
Sep 10, 202419.5719.5719.0819.5018.603,463,200
Sep 9, 202419.2519.7519.2519.5518.654,709,300
Sep 6, 202419.4719.5419.0519.1318.244,615,900
Sep 5, 202419.9020.0319.3019.4918.594,535,400
Sep 4, 202420.1020.1919.6719.8418.925,755,500
Sep 3, 202420.1020.5520.1020.1819.256,186,200
Aug 30, 202420.1620.3119.8820.2419.305,400,600
Aug 29, 202419.6219.9819.5019.9719.055,736,400
Aug 28, 202420.3320.3419.5419.6118.708,386,500
Aug 27, 202420.6920.7220.3320.3419.405,908,900
Aug 26, 202421.0321.1420.5220.7419.785,758,000
Aug 23, 202420.7521.2720.6920.9419.976,321,300
Aug 22, 202420.0120.7119.9920.6819.728,884,800
Aug 21, 202422.6522.6519.6119.7818.8624,063,000
Aug 20, 202422.6522.8022.5622.6221.573,516,900
Aug 19, 202422.7922.8422.5922.7321.682,336,700
Aug 16, 202422.3922.7622.3822.7621.713,197,700
Aug 15, 202422.3122.5622.2922.4321.392,391,900
Aug 14, 202422.0022.0821.8222.0221.002,210,900
Aug 13, 202421.8721.9621.6521.8720.862,680,800
Aug 12, 202422.2022.2321.4621.5120.512,425,300
Aug 9, 202421.9422.1921.7422.1621.132,979,500
Aug 8, 202421.6022.0221.6021.9420.922,294,100
Aug 7, 202422.1522.2621.4121.4420.454,072,300
Aug 6, 202421.4522.1021.3621.7920.783,857,000
Aug 5, 202421.2221.5820.9221.4620.476,351,700
Aug 2, 202421.9222.0321.4621.8820.874,108,200
Aug 1, 202422.9823.1522.2222.2421.214,566,300
Jul 31, 202422.8423.1522.5722.8721.818,542,700
Jul 30, 202422.7122.9222.4922.8121.754,568,300
Jul 29, 202422.9923.0822.3322.5821.544,257,000
Jul 26, 202424.0024.1022.9723.0822.016,473,100
Jul 25, 202422.9223.9522.8123.6422.554,379,100
Jul 24, 202423.2923.3922.8422.8821.823,350,600
Jul 23, 202423.4223.7323.2023.2122.143,088,600
Jul 22, 202423.5423.6123.1223.5422.455,083,300
Jul 19, 202423.5323.6823.3723.4922.402,989,700
Jul 18, 202423.6424.3723.5723.6022.512,748,700
Jul 17, 202423.8724.3023.7623.8222.723,149,300
Jul 16, 202423.2724.0123.2223.9722.862,641,900
Jul 15, 202423.3223.3623.1523.2322.162,585,000
Jul 12, 202423.3023.3623.0023.2022.133,330,600
Jul 11, 202423.0523.2922.5723.0822.013,760,900
Jul 10, 202422.1322.4922.0622.4521.413,162,600
Jul 9, 202422.0322.1921.8822.0621.045,784,400
Jul 8, 202422.1722.3022.0422.1421.123,207,100
Jul 5, 202422.4122.4121.9122.0921.074,466,800
Jul 3, 202422.3722.6622.2222.4421.401,828,100
Jul 2, 202422.2122.2822.0722.2321.204,133,700
Jul 1, 202422.3822.5222.0822.1321.113,763,300
Jun 28, 2024 0.31 Dividend
Jun 28, 202422.3522.5322.1422.3521.325,196,900
Jun 27, 202422.6922.7522.5022.5321.192,804,400
Jun 26, 202422.6922.8222.6322.7021.351,782,300
Jun 25, 202423.0723.1122.7322.8521.492,056,600
Jun 24, 202422.9323.3122.8023.1721.792,651,000
Jun 21, 202422.6022.9222.4122.8321.476,393,800
Jun 20, 202422.5422.7022.4422.6021.262,784,500
Jun 18, 202422.1622.4322.1022.4021.073,730,300
Jun 17, 202421.7822.2521.6722.1620.843,162,800
Jun 14, 202421.7521.8421.5721.8320.533,330,800
Jun 13, 202422.4522.4721.9421.9620.664,201,300
Jun 12, 202423.1123.5122.4522.5821.245,667,900
Jun 11, 202422.6522.7122.4122.4621.132,922,100
Jun 10, 202422.7622.9622.7122.8521.492,361,400
Jun 7, 202422.8823.0722.8022.8921.531,710,500
Jun 6, 202423.2923.4923.1323.2221.843,394,200
Jun 5, 202423.5023.5323.0323.3221.942,849,300
Jun 4, 202423.2323.6723.2323.4522.063,780,800
Jun 3, 202423.7823.8623.2123.4022.012,636,700
May 31, 202423.1123.6323.1023.6022.205,772,600
May 30, 202422.8723.0722.8023.0621.693,324,000
May 29, 202422.7522.8022.6322.7421.393,415,500
May 28, 202423.3823.4723.0123.0721.702,668,800
May 24, 202423.3023.3623.1523.3321.942,491,000
May 23, 202423.7523.7523.0023.1321.763,725,600
May 22, 202423.7324.0123.6523.7622.352,978,900
May 21, 202423.9424.0423.8323.8722.452,608,000

Related Tickers

TROW T. Rowe Price Group, Inc.
97.09
-0.89%
 
IVZ Invesco Ltd.
15.16
-1.11%
 
AB AllianceBernstein Holding L.P.
40.58
-0.66%
 
ARCC Ares Capital Corporation
21.99
+0.37%
 
JHG Janus Henderson Group plc
38.02
-0.96%
 
CG The Carlyle Group Inc.
46.71
-2.48%
 
STT State Street Corporation
97.74
-0.55%
 
PFG Principal Financial Group, Inc.
80.53
-0.95%
 
MAIN Main Street Capital Corporation
56.75
+1.29%
 
BXSL Blackstone Secured Lending Fund
31.97
+0.22%