Franklin Resources (BEN)
19.56
-0.29 (-1.46%)
Franklin Resources is a global investment management organization that offers a diverse range of investment solutions across various asset classes, including equity, fixed income, and alternative investments
The company focuses on helping clients achieve their financial goals through active management and a client-centric approach, utilizing extensive research and expert insights. With a presence in numerous countries, Franklin Resources serves a wide array of investors, including individuals, institutions, and financial intermediaries, delivering innovative strategies and products tailored to meet the unique needs of its clientele.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 19.79 | 19.93 | 19.05 | 19.56 | 5,316,208 | 19.56 |
| 3/03/2025 | 20.40 | 20.60 | 19.69 | 19.85 | 2,951,542 | 19.85 |
| 2/28/2025 | 19.87 | 20.32 | 19.87 | 20.25 | 4,121,541 | 20.25 |
| 2/27/2025 | 19.95 | 20.11 | 19.79 | 19.84 | 2,407,494 | 19.84 |
| 2/26/2025 | 20.31 | 20.38 | 19.85 | 19.93 | 3,121,649 | 19.93 |
| 2/25/2025 | 20.43 | 20.46 | 19.99 | 20.23 | 2,886,629 | 20.23 |
| 2/24/2025 | 20.54 | 20.61 | 20.16 | 20.36 | 3,828,880 | 20.36 |
| 2/21/2025 | 20.80 | 20.90 | 20.34 | 20.53 | 3,688,147 | 20.53 |
| 2/20/2025 | 20.93 | 20.99 | 20.59 | 20.73 | 3,571,988 | 20.73 |
| 2/19/2025 | 20.67 | 20.98 | 20.41 | 20.88 | 2,661,599 | 20.88 |
| 2/18/2025 | 20.55 | 21.40 | 20.48 | 20.94 | 4,184,662 | 20.94 |
| 2/14/2025 | 20.40 | 20.68 | 20.36 | 20.53 | 4,091,677 | 20.53 |
| 2/13/2025 | 20.14 | 20.32 | 19.90 | 20.24 | 2,308,906 | 20.24 |
| 2/12/2025 | 19.90 | 20.06 | 19.61 | 20.02 | 3,446,332 | 20.02 |
| 2/11/2025 | 20.14 | 20.27 | 19.96 | 20.19 | 3,348,457 | 20.19 |
| 2/10/2025 | 20.50 | 20.57 | 20.21 | 20.27 | 2,941,233 | 20.27 |
| 2/07/2025 | 20.67 | 20.88 | 20.35 | 20.43 | 3,543,985 | 20.43 |
| 2/06/2025 | 20.95 | 21.02 | 20.59 | 20.59 | 2,755,794 | 20.59 |
| 2/05/2025 | 20.77 | 20.83 | 20.41 | 20.65 | 3,839,709 | 20.65 |
| 2/04/2025 | 20.46 | 21.02 | 20.27 | 20.81 | 5,523,705 | 20.81 |
| 2/03/2025 | 22.00 | 22.11 | 20.65 | 20.72 | 10,592,720 | 20.72 |
| 1/31/2025 | 20.80 | 22.59 | 19.58 | 22.24 | 22,630,163 | 22.24 |
| 1/30/2025 | 20.38 | 20.50 | 19.96 | 20.15 | 3,690,129 | 20.15 |
| 1/29/2025 | 20.21 | 20.38 | 20.03 | 20.05 | 2,749,833 | 20.05 |
| 1/28/2025 | 20.34 | 20.70 | 19.97 | 20.28 | 3,729,372 | 20.28 |
| 1/27/2025 | 20.01 | 20.33 | 19.99 | 20.31 | 4,352,421 | 20.31 |
| 1/24/2025 | 19.96 | 20.31 | 19.96 | 20.09 | 2,324,454 | 20.09 |
| 1/23/2025 | 19.88 | 20.03 | 19.70 | 19.99 | 2,945,601 | 19.99 |
| 1/22/2025 | 19.64 | 19.99 | 19.58 | 19.87 | 3,274,155 | 19.87 |
| 1/21/2025 | 19.69 | 19.96 | 19.65 | 19.82 | 3,628,744 | 19.82 |
| 1/17/2025 | 19.56 | 19.82 | 19.46 | 19.56 | 3,811,462 | 19.56 |
| 1/16/2025 | 19.51 | 19.61 | 19.28 | 19.40 | 2,681,333 | 19.40 |
| 1/15/2025 | 19.90 | 19.98 | 19.41 | 19.63 | 3,828,117 | 19.63 |
| 1/14/2025 | 19.05 | 19.47 | 19.00 | 19.41 | 4,294,254 | 19.41 |
| 1/13/2025 | 19.00 | 19.39 | 18.82 | 18.99 | 6,380,554 | 18.99 |
| 1/10/2025 | 19.47 | 19.66 | 19.04 | 19.12 | 5,529,589 | 19.12 |
| 1/08/2025 | 19.44 | 19.81 | 19.40 | 19.80 | 3,175,538 | 19.80 |
| 1/07/2025 | 20.14 | 20.22 | 19.61 | 19.74 | 2,914,919 | 19.74 |
| 1/06/2025 | 20.38 | 20.91 | 19.90 | 20.00 | 5,230,451 | 20.00 |
| 1/03/2025 | 20.13 | 20.43 | 19.96 | 20.41 | 2,949,935 | 20.41 |
| 1/02/2025 | 20.40 | 20.54 | 20.03 | 20.14 | 2,949,564 | 20.14 |
| 12/31/2024 | 20.11 | 0.00 | 20.29 | 20.29 | 0 | 20.29 |
| 12/30/2024 | 20.12 | 20.32 | 19.98 | 20.11 | 3,626,554 | 20.11 |
| 12/27/2024 | 20.84 | 21.02 | 20.61 | 20.66 | 2,362,508 | 20.34 |
| 12/26/2024 | 20.70 | 21.07 | 20.69 | 20.96 | 2,262,395 | 20.64 |
| 12/24/2024 | 20.54 | 20.92 | 20.42 | 20.88 | 1,350,946 | 20.56 |
| 12/23/2024 | 20.42 | 20.62 | 20.27 | 20.46 | 3,446,220 | 20.14 |
| 12/20/2024 | 19.98 | 20.91 | 19.94 | 20.49 | 9,415,797 | 20.17 |
| 12/19/2024 | 20.31 | 20.68 | 19.98 | 20.05 | 2,656,001 | 19.74 |
| 12/18/2024 | 21.38 | 21.51 | 20.12 | 20.14 | 4,782,826 | 19.83 |
| 12/17/2024 | 21.70 | 21.76 | 21.25 | 21.34 | 2,836,028 | 21.01 |
| 12/16/2024 | 21.94 | 22.03 | 21.72 | 21.90 | 2,820,666 | 21.56 |
| 12/13/2024 | 22.20 | 22.25 | 21.80 | 21.97 | 2,497,004 | 21.63 |
| 12/12/2024 | 22.47 | 22.66 | 22.09 | 22.10 | 3,403,092 | 21.76 |
| 12/11/2024 | 22.57 | 22.82 | 22.30 | 22.39 | 7,179,273 | 22.04 |
| 12/10/2024 | 22.34 | 22.50 | 21.91 | 22.35 | 3,091,850 | 22.00 |
| 12/09/2024 | 22.02 | 22.50 | 21.89 | 22.30 | 4,161,151 | 21.95 |
| 12/06/2024 | 22.57 | 22.65 | 21.86 | 21.92 | 2,988,071 | 21.58 |
| 12/05/2024 | 22.66 | 22.74 | 22.39 | 22.40 | 5,090,851 | 22.05 |