Franklin Resources (BEN)

Historical Prices For Franklin Resources (BEN)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	18.43	18.83	18.16	18.76	5,809,515	18.76
4/29/2025	18.65	18.78	18.55	18.75	2,965,336	18.75
4/28/2025	18.67	18.93	18.58	18.73	3,351,682	18.73
4/25/2025	18.65	18.82	18.52	18.72	3,536,166	18.72
4/24/2025	18.43	18.87	18.32	18.75	2,549,579	18.75
4/23/2025	18.60	19.02	18.25	18.39	3,836,682	18.39
4/22/2025	17.62	18.09	17.62	18.05	3,404,001	18.05
4/21/2025	17.41	17.55	17.16	17.35	4,107,361	17.35
4/17/2025	17.60	17.87	17.51	17.61	4,102,943	17.61
4/16/2025	17.86	18.10	17.41	17.55	3,505,033	17.55
4/15/2025	18.22	18.41	17.93	17.97	3,386,354	17.97
4/14/2025	18.14	18.27	17.82	18.06	3,745,601	18.06
4/11/2025	17.51	18.03	17.25	17.90	5,794,770	17.90
4/10/2025	18.29	18.34	17.18	17.72	5,617,264	17.72
4/09/2025	16.25	18.77	16.25	18.58	10,624,368	18.58
4/08/2025	17.36	17.68	16.43	16.66	8,019,818	16.66
4/07/2025	16.77	17.60	16.36	16.87	10,424,317	16.87
4/04/2025	17.68	18.24	17.19	17.51	11,448,378	17.51
4/03/2025	18.68	18.74	17.93	17.95	10,242,309	17.95
4/02/2025	19.08	19.52	19.06	19.43	2,571,882	19.43
4/01/2025	19.19	19.44	19.06	19.31	4,068,088	19.31
3/31/2025	18.78	19.36	18.74	19.25	4,407,095	19.25
3/28/2025	19.72	19.82	19.23	19.28	3,509,130	18.96
3/27/2025	19.76	20.03	19.62	19.85	2,496,332	19.52
3/26/2025	20.00	20.19	19.75	19.86	2,292,045	19.53
3/25/2025	20.14	20.21	19.93	20.03	2,098,260	19.70
3/24/2025	19.99	20.14	19.81	20.07	3,187,587	19.74
3/21/2025	19.81	19.98	19.62	19.87	12,327,415	19.54
3/20/2025	19.95	20.23	19.89	20.01	2,607,089	19.68
3/19/2025	20.00	20.23	19.82	20.08	2,872,633	19.75
3/18/2025	19.86	19.91	19.68	19.86	2,265,655	19.53
3/17/2025	19.44	19.98	19.39	19.80	4,329,231	19.47
3/14/2025	19.28	19.58	19.02	19.52	3,424,337	19.20
3/13/2025	19.28	19.41	18.89	18.92	3,999,907	18.61
3/12/2025	19.65	19.76	19.08	19.21	4,927,464	18.89
3/11/2025	19.99	20.09	19.43	19.62	4,474,817	19.29
3/10/2025	19.92	20.40	19.70	20.03	4,175,099	19.70
3/07/2025	19.97	20.40	19.82	20.32	3,823,487	19.98
3/06/2025	20.03	20.34	19.77	20.06	3,588,432	19.73
3/05/2025	19.66	20.29	19.54	20.15	6,395,300	19.82
3/04/2025	19.79	19.93	19.05	19.56	5,316,208	19.24
3/03/2025	20.40	20.60	19.69	19.85	2,951,542	19.52
2/28/2025	19.87	20.32	19.87	20.25	4,121,541	19.91
2/27/2025	19.95	20.11	19.79	19.84	2,407,494	19.51
2/26/2025	20.31	20.38	19.85	19.93	3,121,649	19.60
2/25/2025	20.43	20.46	19.99	20.23	2,886,629	19.89
2/24/2025	20.54	20.61	20.16	20.36	3,828,880	20.02
2/21/2025	20.80	20.90	20.34	20.53	3,688,147	20.19
2/20/2025	20.93	20.99	20.59	20.73	3,571,988	20.39
2/19/2025	20.67	20.98	20.41	20.88	2,661,599	20.53
2/18/2025	20.55	21.40	20.48	20.94	4,184,662	20.59
2/14/2025	20.40	20.68	20.36	20.53	4,091,677	20.19
2/13/2025	20.14	20.32	19.90	20.24	2,308,906	19.90
2/12/2025	19.90	20.06	19.61	20.02	3,446,332	19.69
2/11/2025	20.14	20.27	19.96	20.19	3,348,457	19.85
2/10/2025	20.50	20.57	20.21	20.27	2,941,233	19.93
2/07/2025	20.67	20.88	20.35	20.43	3,543,985	20.09
2/06/2025	20.95	21.02	20.59	20.59	2,755,794	20.25
2/05/2025	20.77	20.83	20.41	20.65	3,839,709	20.31
2/04/2025	20.46	21.02	20.27	20.81	5,523,705	20.46
2/03/2025	22.00	22.11	20.65	20.72	10,592,720	20.38