Franklin Resources Inc (BEN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 34.00 | 34.16 | 33.50 | 33.77 | -0.68% | 3,542,600 |
| 2026-08-06 | 35.00 | 35.25 | 33.97 | 34.00 | -2.63% | 4,801,800 |
| 2026-08-05 | 36.00 | 36.28 | 34.84 | 34.92 | -2.38% | 4,835,500 |
| 2026-08-04 | 35.20 | 35.86 | 35.20 | 35.77 | +1.50% | 4,957,600 |
| 2026-08-03 | 34.12 | 35.43 | 34.05 | 35.24 | +4.08% | 7,392,300 |
| 2026-07-31 | 33.48 | 34.64 | 32.83 | 33.86 | +2.08% | 11,986,700 |
| 2026-07-30 | 32.54 | 33.31 | 32.26 | 33.17 | +2.41% | 6,071,900 |
| 2026-07-29 | 33.11 | 33.35 | 32.33 | 32.39 | -2.82% | 5,229,200 |
| 2026-07-28 | 33.20 | 33.42 | 32.73 | 33.33 | +0.33% | 4,329,500 |
| 2026-07-27 | 32.87 | 33.66 | 32.71 | 33.22 | +2.25% | 5,683,000 |
| 2026-07-24 | 32.47 | 32.82 | 32.20 | 32.49 | +0.62% | 2,208,600 |
| 2026-07-23 | 31.99 | 32.48 | 31.92 | 32.29 | -0.28% | 3,914,900 |
| 2026-07-22 | 32.65 | 32.93 | 32.19 | 32.38 | -0.77% | 2,741,300 |
| 2026-07-21 | 32.41 | 32.89 | 31.73 | 32.63 | +1.24% | 5,312,571 |
| 2026-07-20 | 32.82 | 32.91 | 32.13 | 32.23 | -1.23% | 3,702,908 |
| 2026-07-17 | 32.68 | 32.97 | 32.14 | 32.63 | -2.10% | 4,571,900 |
| 2026-07-16 | 33.32 | 33.69 | 33.19 | 33.33 | -0.89% | 3,127,900 |
| 2026-07-15 | 33.37 | 34.04 | 33.27 | 33.63 | +1.48% | 4,396,100 |
| 2026-07-14 | 32.65 | 33.24 | 32.31 | 33.14 | +0.94% | 5,779,300 |
| 2026-07-13 | 33.63 | 33.77 | 32.71 | 32.83 | -2.00% | 5,063,000 |
| 2026-07-10 | 33.79 | 34.39 | 33.47 | 33.50 | -0.53% | 4,239,400 |
| 2026-07-09 | 33.79 | 34.23 | 33.62 | 33.68 | +0.54% | 5,424,300 |
| 2026-07-08 | 33.93 | 34.01 | 32.98 | 33.50 | -2.50% | 4,508,900 |
| 2026-07-07 | 34.92 | 34.92 | 34.35 | 34.36 | -0.23% | 4,475,000 |
| 2026-07-06 | 34.25 | 34.67 | 34.16 | 34.44 | +0.97% | 3,591,400 |
| 2026-07-02 | 34.46 | 34.55 | 33.59 | 34.11 | +0.15% | 4,063,500 |
| 2026-07-01 | 33.96 | 34.52 | 33.27 | 34.06 | +2.37% | 4,544,100 |
| 2026-06-30 | 33.12 | 33.79 | 33.05 | 33.27 | +0.30% | 4,399,900 |
| 2026-06-29 | 32.84 | 33.21 | 32.42 | 33.17 | -0.12% | 4,767,500 |
| 2026-06-26 | 32.94 | 33.45 | 32.66 | 33.21 | +1.72% | 4,388,100 |
| 2026-06-25 | 32.87 | 33.62 | 32.56 | 32.65 | +0.55% | 2,937,100 |
| 2026-06-24 | 33.78 | 33.94 | 32.29 | 32.47 | -3.91% | 3,759,600 |
| 2026-06-23 | 33.66 | 34.42 | 33.27 | 33.79 | -0.41% | 6,605,500 |
| 2026-06-22 | 33.50 | 34.42 | 33.14 | 33.93 | +2.66% | 5,788,200 |
| 2026-06-18 | 33.98 | 34.04 | 32.89 | 33.05 | -0.72% | 9,142,100 |
| 2026-06-17 | 33.20 | 34.18 | 33.18 | 33.29 | +0.33% | 6,476,600 |
| 2026-06-16 | 32.80 | 33.29 | 32.73 | 33.18 | +2.06% | 3,987,900 |
| 2026-06-15 | 32.93 | 32.93 | 32.42 | 32.51 | +1.18% | 3,360,200 |
| 2026-06-12 | 31.98 | 32.45 | 31.84 | 32.13 | +1.01% | 3,252,400 |
| 2026-06-11 | 31.19 | 31.86 | 30.85 | 31.81 | +2.15% | 3,342,700 |
| 2026-06-10 | 31.52 | 31.92 | 31.12 | 31.14 | -2.08% | 3,775,300 |
| 2026-06-09 | 31.75 | 31.93 | 31.13 | 31.80 | +1.31% | 4,259,800 |
| 2026-06-08 | 31.55 | 31.75 | 31.15 | 31.39 | +0.19% | 4,887,800 |
| 2026-06-05 | 31.57 | 31.88 | 31.15 | 31.33 | -2.00% | 3,425,200 |
| 2026-06-04 | 30.68 | 32.47 | 30.56 | 31.97 | +5.27% | 7,809,000 |
| 2026-06-03 | 30.49 | 30.61 | 29.71 | 30.37 | -2.41% | 5,151,900 |
| 2026-06-02 | 30.99 | 31.42 | 30.78 | 31.12 | +0.58% | 4,048,300 |
| 2026-06-01 | 30.62 | 31.31 | 30.61 | 30.94 | -0.26% | 3,752,100 |
| 2026-05-29 | 31.11 | 31.43 | 30.95 | 31.02 | -0.61% | 4,289,400 |
| 2026-05-28 | 31.45 | 31.45 | 30.66 | 31.21 | -1.45% | 3,581,100 |
| 2026-05-27 | 31.79 | 31.83 | 31.42 | 31.67 | +0.00% | 2,964,400 |
| 2026-05-26 | 31.60 | 31.72 | 31.24 | 31.67 | +2.10% | 3,832,000 |
| 2026-05-22 | 30.96 | 31.16 | 30.84 | 31.02 | +0.52% | 2,563,300 |
| 2026-05-21 | 31.05 | 31.37 | 30.54 | 30.86 | -1.09% | 3,797,000 |
| 2026-05-20 | 31.07 | 31.43 | 30.77 | 31.20 | +1.33% | 3,819,000 |
| 2026-05-19 | 31.82 | 31.92 | 30.74 | 30.79 | -3.69% | 5,362,300 |
| 2026-05-18 | 31.94 | 32.31 | 31.77 | 31.97 | +0.44% | 3,409,700 |
| 2026-05-15 | 32.12 | 32.25 | 31.67 | 31.83 | -1.61% | 4,037,500 |
| 2026-05-14 | 32.25 | 32.44 | 31.89 | 32.35 | +0.97% | 2,865,600 |
| 2026-05-13 | 31.56 | 32.24 | 31.25 | 32.04 | +1.14% | 3,526,300 |
| 2026-05-12 | 31.47 | 31.76 | 30.89 | 31.68 | +0.41% | 4,084,900 |
| 2026-05-11 | 31.00 | 31.60 | 30.84 | 31.55 | +1.61% | 3,763,300 |
| 2026-05-08 | 30.70 | 31.15 | 30.39 | 31.05 | +1.74% | 2,965,100 |
| 2026-05-07 | 31.26 | 31.35 | 30.40 | 30.52 | -2.05% | 4,076,300 |
| 2026-05-06 | 31.00 | 31.44 | 30.85 | 31.16 | +2.30% | 5,156,300 |
| 2026-05-05 | 29.80 | 30.52 | 29.56 | 30.46 | +2.56% | 9,111,800 |
| 2026-05-04 | 29.77 | 30.25 | 29.28 | 29.70 | -0.47% | 4,985,800 |
| 2026-05-01 | 30.08 | 30.36 | 29.79 | 29.84 | -0.43% | 6,782,700 |
| 2026-04-30 | 29.74 | 30.23 | 29.13 | 29.97 | +1.77% | 7,678,500 |
| 2026-04-29 | 29.86 | 30.28 | 29.21 | 29.45 | -0.03% | 9,603,300 |
| 2026-04-28 | 27.84 | 29.47 | 27.60 | 29.46 | +6.86% | 11,371,600 |
| 2026-04-27 | 27.10 | 27.80 | 27.01 | 27.57 | +1.66% | 7,504,200 |
| 2026-04-24 | 26.62 | 27.39 | 26.59 | 27.12 | +1.12% | 6,387,700 |
| 2026-04-23 | 27.35 | 27.49 | 26.46 | 26.82 | -2.44% | 3,664,500 |
| 2026-04-22 | 27.51 | 27.68 | 27.23 | 27.49 | +0.92% | 3,129,700 |
| 2026-04-21 | 27.75 | 28.28 | 27.20 | 27.24 | -1.77% | 5,258,900 |
| 2026-04-20 | 27.11 | 27.87 | 27.01 | 27.73 | +1.69% | 4,717,200 |
| 2026-04-17 | 26.93 | 27.50 | 26.80 | 27.27 | +2.71% | 6,170,500 |
| 2026-04-16 | 26.63 | 26.72 | 26.29 | 26.55 | -0.30% | 4,505,400 |
| 2026-04-15 | 26.44 | 26.75 | 26.42 | 26.63 | +0.76% | 3,842,500 |
| 2026-04-14 | 25.85 | 26.56 | 25.67 | 26.43 | +2.96% | 4,744,800 |
| 2026-04-13 | 24.67 | 25.69 | 24.59 | 25.67 | +3.05% | 4,364,400 |
| 2026-04-10 | 25.07 | 25.36 | 24.82 | 24.91 | -0.52% | 4,482,800 |
| 2026-04-09 | 24.70 | 25.20 | 24.67 | 25.04 | +0.64% | 3,344,000 |
| 2026-04-08 | 24.81 | 25.21 | 24.62 | 24.88 | +4.63% | 5,226,100 |
| 2026-04-07 | 23.28 | 23.99 | 23.08 | 23.78 | +1.62% | 5,733,100 |
| 2026-04-06 | 23.38 | 23.92 | 23.10 | 23.40 | +0.00% | 5,807,200 |
| 2026-04-02 | 22.97 | 23.65 | 22.61 | 23.40 | -0.81% | 3,194,000 |
| 2026-04-01 | 23.80 | 24.03 | 23.59 | 23.59 | -0.13% | 3,939,100 |
| 2026-03-31 | 23.02 | 23.67 | 22.81 | 23.62 | +3.10% | 4,995,900 |
| 2026-03-30 | 23.00 | 23.35 | 22.80 | 22.91 | +0.70% | 4,478,800 |
| 2026-03-27 | 23.46 | 23.50 | 22.58 | 22.75 | -3.56% | 6,244,300 |
| 2026-03-26 | 23.58 | 24.02 | 23.51 | 23.59 | -1.26% | 5,291,000 |
| 2026-03-25 | 23.93 | 24.15 | 23.64 | 23.89 | +0.93% | 4,094,700 |
| 2026-03-24 | 23.80 | 24.00 | 23.52 | 23.67 | -0.96% | 4,081,500 |
| 2026-03-23 | 24.13 | 24.38 | 23.66 | 23.90 | +1.88% | 6,510,600 |
| 2026-03-20 | 23.92 | 23.94 | 23.22 | 23.46 | -1.72% | 11,517,500 |
| 2026-03-19 | 23.47 | 24.09 | 23.33 | 23.87 | +0.84% | 4,786,600 |
| 2026-03-18 | 24.37 | 24.61 | 23.60 | 23.67 | -3.86% | 5,782,200 |
| 2026-03-17 | 24.75 | 24.99 | 24.55 | 24.62 | +0.94% | 3,159,100 |
| 2026-03-16 | 24.37 | 24.63 | 24.24 | 24.39 | +1.08% | 4,000,200 |
| 2026-03-13 | 23.98 | 24.44 | 23.96 | 24.13 | +1.51% | 6,151,100 |
| 2026-03-12 | 24.30 | 24.44 | 23.74 | 23.77 | -4.81% | 4,643,200 |
| 2026-03-11 | 25.16 | 25.22 | 24.44 | 24.97 | -0.99% | 5,547,800 |
| 2026-03-10 | 25.84 | 25.96 | 25.21 | 25.22 | -2.17% | 3,775,000 |
| 2026-03-09 | 25.67 | 25.87 | 24.64 | 25.78 | -1.75% | 5,784,800 |
| 2026-03-06 | 26.26 | 26.49 | 25.84 | 26.24 | -2.53% | 4,480,500 |
| 2026-03-05 | 26.50 | 27.42 | 26.28 | 26.92 | +1.28% | 8,632,700 |
| 2026-03-04 | 26.73 | 26.93 | 26.33 | 26.58 | +0.30% | 4,274,200 |
| 2026-03-03 | 26.17 | 26.72 | 25.81 | 26.50 | -1.85% | 6,185,900 |
| 2026-03-02 | 25.96 | 27.25 | 25.85 | 27.00 | +1.73% | 4,768,300 |
| 2026-02-27 | 26.95 | 27.07 | 26.26 | 26.54 | -3.24% | 5,444,800 |
| 2026-02-26 | 27.41 | 27.85 | 27.08 | 27.43 | +0.62% | 6,415,800 |
| 2026-02-25 | 27.32 | 27.44 | 26.99 | 27.26 | +0.52% | 4,225,700 |
| 2026-02-24 | 26.94 | 27.31 | 26.69 | 27.12 | +0.18% | 5,211,800 |
| 2026-02-23 | 27.53 | 27.76 | 26.67 | 27.07 | -2.17% | 3,948,000 |
| 2026-02-20 | 27.32 | 27.77 | 27.10 | 27.67 | +1.58% | 4,878,400 |
| 2026-02-19 | 27.72 | 27.74 | 26.99 | 27.24 | -2.40% | 5,775,600 |
| 2026-02-18 | 27.48 | 28.17 | 27.45 | 27.91 | +1.53% | 4,224,200 |
| 2026-02-17 | 27.18 | 27.57 | 26.78 | 27.49 | +1.70% | 4,909,700 |
| 2026-02-13 | 27.12 | 27.29 | 26.78 | 27.03 | -0.22% | 3,884,800 |
| 2026-02-12 | 27.58 | 27.73 | 26.73 | 27.09 | -1.67% | 5,975,100 |
| 2026-02-11 | 28.16 | 28.32 | 27.47 | 27.55 | -2.17% | 5,196,700 |
| 2026-02-10 | 27.66 | 28.29 | 27.63 | 28.16 | +1.73% | 5,822,100 |
| 2026-02-09 | 27.02 | 27.80 | 27.02 | 27.68 | +1.76% | 3,855,000 |
| 2026-02-06 | 27.26 | 27.49 | 26.84 | 27.20 | +1.08% | 4,964,200 |
| 2026-02-05 | 27.60 | 27.87 | 26.80 | 26.91 | -3.31% | 6,891,700 |
| 2026-02-04 | 27.03 | 27.94 | 27.02 | 27.83 | +3.07% | 8,426,400 |
| 2026-02-03 | 27.08 | 27.47 | 26.28 | 27.00 | -0.26% | 8,395,800 |
| 2026-02-02 | 26.52 | 27.20 | 26.14 | 27.07 | +1.69% | 8,433,700 |
| 2026-01-30 | 25.75 | 26.90 | 24.90 | 26.62 | +2.86% | 24,424,500 |
| 2026-01-29 | 26.00 | 26.21 | 25.38 | 25.88 | +0.86% | 8,293,400 |
| 2026-01-28 | 25.63 | 25.80 | 25.45 | 25.66 | +0.63% | 5,033,300 |
| 2026-01-27 | 25.59 | 25.83 | 25.47 | 25.50 | -0.20% | 5,727,000 |
| 2026-01-26 | 25.44 | 25.84 | 25.40 | 25.55 | +0.95% | 5,799,500 |
| 2026-01-23 | 25.63 | 25.70 | 25.30 | 25.31 | -1.79% | 3,460,800 |
| 2026-01-22 | 25.66 | 25.96 | 25.60 | 25.77 | +1.18% | 5,826,100 |
| 2026-01-21 | 25.08 | 25.50 | 25.01 | 25.47 | +2.54% | 3,588,200 |
| 2026-01-20 | 25.60 | 25.72 | 24.68 | 24.84 | -4.46% | 3,781,600 |
| 2026-01-16 | 25.96 | 26.25 | 25.83 | 26.00 | +0.12% | 4,395,100 |
| 2026-01-15 | 25.75 | 26.14 | 25.62 | 25.97 | +1.33% | 4,066,700 |
| 2026-01-14 | 25.16 | 25.75 | 25.13 | 25.63 | +1.38% | 3,911,200 |
| 2026-01-13 | 25.65 | 25.66 | 25.15 | 25.28 | -1.40% | 3,642,600 |
| 2026-01-12 | 25.45 | 25.65 | 25.23 | 25.64 | -0.08% | 3,128,400 |
| 2026-01-09 | 25.44 | 25.85 | 25.42 | 25.66 | +0.83% | 5,149,200 |
| 2026-01-08 | 25.00 | 25.62 | 24.82 | 25.45 | +1.19% | 4,436,000 |
| 2026-01-07 | 25.05 | 25.61 | 24.98 | 25.15 | +0.12% | 6,220,200 |
| 2026-01-06 | 24.50 | 25.16 | 24.50 | 25.12 | +2.57% | 4,182,800 |
| 2026-01-05 | 23.70 | 24.81 | 23.69 | 24.49 | +2.90% | 3,606,300 |
| 2026-01-02 | 23.98 | 24.02 | 23.66 | 23.80 | -0.38% | 5,480,600 |
| 2025-12-31 | 23.86 | 24.12 | 23.86 | 23.89 | +0.13% | 2,771,100 |
| 2025-12-30 | 24.03 | 24.12 | 23.84 | 23.86 | -2.13% | 3,046,200 |
| 2025-12-29 | 24.19 | 24.41 | 24.02 | 24.38 | +0.79% | 3,337,100 |
| 2025-12-26 | 24.17 | 24.24 | 24.05 | 24.19 | +0.04% | 1,773,600 |
| 2025-12-24 | 24.25 | 24.26 | 24.03 | 24.18 | -0.04% | 1,583,600 |
| 2025-12-23 | 24.51 | 24.57 | 24.14 | 24.19 | -1.63% | 2,998,000 |
| 2025-12-22 | 23.96 | 24.66 | 23.95 | 24.59 | +2.46% | 3,881,800 |
| 2025-12-19 | 23.89 | 24.33 | 23.89 | 24.00 | +0.42% | 5,815,200 |
| 2025-12-18 | 24.26 | 24.47 | 23.84 | 23.90 | +0.97% | 6,721,800 |
| 2025-12-17 | 23.44 | 23.87 | 23.42 | 23.67 | +0.85% | 5,216,300 |
| 2025-12-16 | 23.67 | 23.85 | 23.31 | 23.47 | -0.64% | 4,011,200 |
| 2025-12-15 | 23.91 | 24.03 | 23.52 | 23.62 | +0.60% | 4,683,200 |
| 2025-12-12 | 23.65 | 23.66 | 23.42 | 23.48 | +0.04% | 2,533,600 |
| 2025-12-11 | 23.27 | 23.66 | 23.27 | 23.47 | +0.69% | 2,627,700 |
| 2025-12-10 | 23.35 | 23.50 | 22.75 | 23.31 | -0.64% | 8,153,500 |
| 2025-12-09 | 23.12 | 23.54 | 23.12 | 23.46 | +1.47% | 2,194,800 |
| 2025-12-08 | 23.51 | 23.51 | 23.05 | 23.12 | -1.20% | 2,711,100 |
| 2025-12-05 | 23.15 | 23.49 | 23.05 | 23.40 | +1.12% | 3,171,400 |
| 2025-12-04 | 23.13 | 23.54 | 23.08 | 23.14 | +0.56% | 2,786,900 |
| 2025-12-03 | 22.53 | 23.03 | 22.45 | 23.01 | +2.63% | 3,432,300 |
| 2025-12-02 | 22.61 | 22.64 | 22.38 | 22.42 | -0.53% | 2,156,200 |
| 2025-12-01 | 22.43 | 22.71 | 22.34 | 22.54 | -0.22% | 3,270,800 |
| 2025-11-28 | 22.51 | 22.69 | 22.50 | 22.59 | +0.31% | 1,717,600 |
| 2025-11-26 | 22.31 | 22.61 | 22.30 | 22.52 | +1.17% | 3,698,100 |
| 2025-11-25 | 22.08 | 22.32 | 21.98 | 22.26 | +1.04% | 3,881,600 |
| 2025-11-24 | 21.69 | 22.11 | 21.61 | 22.03 | +1.61% | 5,939,300 |
| 2025-11-21 | 21.31 | 21.73 | 21.13 | 21.68 | +2.36% | 6,033,100 |
| 2025-11-20 | 21.81 | 22.01 | 21.11 | 21.18 | -1.21% | 4,646,700 |
| 2025-11-19 | 21.44 | 21.52 | 21.19 | 21.44 | +0.00% | 4,866,700 |
| 2025-11-18 | 21.33 | 21.58 | 21.19 | 21.44 | -0.56% | 6,250,600 |
| 2025-11-17 | 22.04 | 22.15 | 21.40 | 21.56 | -2.75% | 7,515,800 |
| 2025-11-14 | 22.23 | 22.35 | 21.95 | 22.17 | -0.54% | 2,644,100 |
| 2025-11-13 | 22.90 | 23.06 | 22.26 | 22.29 | -3.30% | 3,224,200 |
| 2025-11-12 | 22.92 | 23.13 | 22.80 | 23.05 | +1.01% | 4,349,900 |
| 2025-11-11 | 22.56 | 22.96 | 22.52 | 22.82 | +1.33% | 4,054,300 |
| 2025-11-10 | 22.10 | 22.66 | 21.83 | 22.52 | +1.30% | 5,396,100 |
| 2025-11-07 | 22.81 | 23.35 | 21.64 | 22.23 | -4.39% | 8,809,800 |
| 2025-11-06 | 22.85 | 23.39 | 22.80 | 23.25 | +2.15% | 8,667,300 |
| 2025-11-05 | 22.62 | 22.87 | 22.52 | 22.76 | +0.75% | 3,915,000 |
| 2025-11-04 | 22.75 | 22.78 | 22.53 | 22.59 | -1.09% | 3,772,100 |
| 2025-11-03 | 22.53 | 22.88 | 22.46 | 22.84 | +1.02% | 4,630,400 |
| 2025-10-31 | 22.63 | 22.86 | 22.45 | 22.61 | -0.70% | 5,334,300 |
| 2025-10-30 | 22.81 | 23.00 | 22.63 | 22.77 | -0.74% | 3,160,000 |
| 2025-10-29 | 23.14 | 23.30 | 22.84 | 22.94 | -1.63% | 2,386,700 |
| 2025-10-28 | 23.46 | 23.47 | 23.18 | 23.32 | -0.26% | 2,583,200 |
| 2025-10-27 | 23.16 | 23.64 | 23.15 | 23.38 | +2.36% | 3,621,500 |
| 2025-10-24 | 22.82 | 23.02 | 22.48 | 22.84 | +0.75% | 3,966,000 |
| 2025-10-23 | 22.63 | 22.75 | 22.44 | 22.67 | +0.35% | 2,844,400 |
| 2025-10-22 | 22.57 | 22.74 | 22.41 | 22.59 | -0.26% | 2,282,300 |
| 2025-10-21 | 22.43 | 22.78 | 22.43 | 22.65 | +0.00% | 2,138,800 |
| 2025-10-20 | 22.37 | 22.73 | 22.33 | 22.65 | +1.66% | 4,365,500 |
| 2025-10-17 | 22.22 | 22.29 | 21.96 | 22.28 | +0.81% | 5,137,000 |
| 2025-10-16 | 22.87 | 22.97 | 22.09 | 22.10 | -3.03% | 3,357,200 |
| 2025-10-15 | 23.11 | 23.32 | 22.61 | 22.79 | -0.57% | 6,270,200 |
| 2025-10-14 | 22.57 | 23.22 | 22.52 | 22.92 | +0.35% | 4,804,500 |
| 2025-10-13 | 22.94 | 23.12 | 22.78 | 22.84 | +0.75% | 6,177,800 |
| 2025-10-10 | 23.74 | 23.91 | 22.60 | 22.67 | -4.06% | 12,014,100 |
| 2025-10-09 | 23.50 | 23.67 | 23.32 | 23.63 | +0.17% | 5,224,400 |
| 2025-10-08 | 23.45 | 23.79 | 23.21 | 23.59 | +0.81% | 4,622,000 |
| 2025-10-07 | 23.22 | 23.56 | 23.17 | 23.40 | +0.95% | 3,345,800 |
| 2025-10-06 | 23.77 | 23.84 | 22.69 | 23.18 | -2.61% | 5,384,400 |
| 2025-10-03 | 23.12 | 23.89 | 23.07 | 23.80 | +3.88% | 6,544,400 |
| 2025-10-02 | 22.63 | 23.00 | 22.56 | 22.91 | +1.64% | 3,066,300 |
| 2025-10-01 | 23.22 | 23.22 | 22.51 | 22.54 | -2.55% | 5,559,700 |
| 2025-09-30 | 23.09 | 23.27 | 22.76 | 23.13 | -1.03% | 7,720,700 |
| 2025-09-29 | 23.45 | 23.45 | 23.14 | 23.37 | +0.43% | 4,406,400 |
| 2025-09-26 | 23.46 | 23.58 | 23.24 | 23.27 | -0.56% | 3,393,700 |
| 2025-09-25 | 23.44 | 23.57 | 23.34 | 23.40 | -0.76% | 3,567,000 |
| 2025-09-24 | 24.08 | 24.11 | 23.54 | 23.58 | -1.87% | 3,734,100 |
| 2025-09-23 | 24.28 | 24.52 | 23.94 | 24.03 | -0.87% | 3,190,000 |
| 2025-09-22 | 24.23 | 24.34 | 24.08 | 24.24 | -0.74% | 4,707,200 |
| 2025-09-19 | 24.47 | 24.50 | 24.22 | 24.42 | +0.08% | 4,873,300 |
| 2025-09-18 | 24.33 | 24.53 | 24.27 | 24.40 | +0.78% | 3,328,100 |
| 2025-09-17 | 24.26 | 24.64 | 23.98 | 24.21 | -0.12% | 3,025,500 |
| 2025-09-16 | 24.42 | 24.44 | 24.15 | 24.24 | -0.49% | 1,880,000 |
| 2025-09-15 | 24.62 | 24.81 | 24.29 | 24.36 | -1.14% | 2,601,200 |
| 2025-09-12 | 24.75 | 24.80 | 24.57 | 24.64 | -0.88% | 3,034,100 |
| 2025-09-11 | 24.39 | 24.86 | 24.34 | 24.86 | +2.26% | 4,880,700 |
| 2025-09-10 | 24.69 | 24.77 | 24.18 | 24.31 | -1.02% | 5,029,500 |
| 2025-09-09 | 24.73 | 24.81 | 24.49 | 24.56 | -1.29% | 4,806,600 |
| 2025-09-08 | 25.04 | 25.10 | 24.74 | 24.88 | -0.36% | 4,057,700 |
| 2025-09-05 | 25.85 | 25.85 | 24.72 | 24.97 | -2.99% | 4,708,300 |
| 2025-09-04 | 25.66 | 25.91 | 25.51 | 25.74 | +0.82% | 3,691,900 |
| 2025-09-03 | 25.31 | 25.65 | 25.22 | 25.53 | +0.43% | 2,685,200 |
| 2025-09-02 | 25.31 | 25.48 | 25.02 | 25.42 | -0.94% | 3,499,200 |
| 2025-08-29 | 25.54 | 25.74 | 25.53 | 25.66 | +0.47% | 4,192,100 |
| 2025-08-28 | 25.77 | 25.77 | 25.36 | 25.54 | -0.39% | 2,302,800 |
| 2025-08-27 | 25.18 | 25.78 | 25.17 | 25.64 | +1.38% | 3,442,100 |
| 2025-08-26 | 25.29 | 25.35 | 25.17 | 25.29 | -0.28% | 4,015,900 |
| 2025-08-25 | 25.32 | 25.44 | 25.19 | 25.36 | -0.12% | 3,121,700 |
| 2025-08-22 | 24.58 | 25.39 | 24.58 | 25.39 | +3.55% | 3,951,200 |
| 2025-08-21 | 24.52 | 24.62 | 24.39 | 24.52 | -0.16% | 2,490,600 |
| 2025-08-20 | 24.79 | 24.83 | 24.34 | 24.56 | -1.05% | 2,736,900 |
| 2025-08-19 | 25.03 | 25.18 | 24.79 | 24.82 | -0.96% | 2,538,800 |
| 2025-08-18 | 25.30 | 25.33 | 25.05 | 25.06 | -1.07% | 1,889,100 |
| 2025-08-15 | 25.72 | 25.72 | 25.28 | 25.33 | -1.17% | 4,280,700 |
| 2025-08-14 | 25.75 | 25.97 | 25.52 | 25.63 | -1.54% | 3,099,100 |
| 2025-08-13 | 25.81 | 26.08 | 25.52 | 26.03 | +1.32% | 3,507,600 |
| 2025-08-12 | 25.40 | 25.79 | 25.36 | 25.69 | +1.58% | 2,710,500 |
| 2025-08-11 | 25.10 | 25.40 | 25.04 | 25.29 | +1.20% | 2,524,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.18%). Worst month: Sep (-5.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Franklin Resources Inc's (BEN) latest close?
33.77 on 2026-08-07, from the Closelook data lake's daily price record.
What is BEN's 52-week high and low?
36.28 high and 21.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Franklin Resources Inc's strongest and weakest month historically?
Historically, BEN's strongest calendar month has been Nov (average +9.18%) and its weakest Sep (average -5.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.