Dark

BEN
Franklin Resources, Inc.
stock NYSE

At Close

Nov 3, 2025 3:59:57 PM EST

22.84USD+1.017%(+0.23)4,541,312

22.83Bid 24.43Ask 1.60Spread

Pre-market

Nov 3, 2025 9:27:30 AM EST

22.56USD-0.221%(-0.05)505

After-hours

Nov 3, 2025 4:00:30 PM EST

22.84USD0.000%(0.00)26,019

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-03	22.5700	22.870000	22.4600	22.8400	+1.017%	4,541,312	0.000%
2025-10-31	22.6300	22.855000	22.4500	22.6100	-0.703%	5,332,647	+1.017%
2025-10-30	22.8100	23.000000	22.6300	22.7700	-0.741%	3,157,695	+0.307%
2025-10-29	23.1400	23.300000	22.8350	22.9400	-1.630%	2,385,590	-0.436%
2025-10-28	23.4600	23.470000	23.1800	23.3200	-0.257%	2,583,169	-2.058%
2025-10-27	23.1600	23.640000	23.1500	23.3800	+2.364%	3,618,671	-2.310%
2025-10-24	22.8200	23.020000	22.4800	22.8400	+0.750%	3,966,024	0.000%
2025-10-23	22.6300	22.750000	22.4400	22.6700	+0.354%	2,844,409	+0.750%
2025-10-22	22.5700	22.739900	22.4050	22.5900	-0.265%	2,280,552	+1.107%
2025-10-21	22.4300	22.775600	22.4300	22.6500	0.000%	2,139,003	+0.839%
2025-10-20	22.3700	22.730000	22.3263	22.6500	+1.661%	4,365,543	+0.839%
2025-10-17	22.2200	22.290000	21.9600	22.2800	+0.814%	5,137,058	+2.513%
2025-10-16	22.8700	22.970000	22.0900	22.1000	-3.028%	3,357,192	+3.348%
2025-10-15	23.1100	23.315000	22.6050	22.7900	-0.567%	6,270,178	+0.219%
2025-10-14	22.5700	23.215000	22.5200	22.9200	+0.350%	4,804,468	-0.349%
2025-10-13	22.9400	23.120000	22.7750	22.8400	+0.750%	6,177,911	0.000%
2025-10-10	23.7400	23.910000	22.6000	22.6700	-4.063%	12,014,066	+0.750%
2025-10-09	23.5000	23.670000	23.3150	23.6300	+0.170%	5,224,379	-3.343%
2025-10-08	23.4500	23.790000	23.2100	23.5900	+0.812%	4,622,055	-3.179%
2025-10-07	23.2200	23.555000	23.1700	23.4000	+0.949%	3,345,850	-2.393%
2025-10-06	23.7700	23.840000	22.6900	23.1800	-2.605%	5,384,449	-1.467%
2025-10-03	23.1200	23.890000	23.0700	23.8000	+3.885%	6,544,436	-4.034%
2025-10-02	22.6300	22.995000	22.5600	22.9100	+1.642%	3,066,391	-0.306%
2025-10-01	23.2200	23.220000	22.5100	22.5400	-2.551%	5,560,056	+1.331%
2025-09-30	23.0900	23.265000	22.7550	23.1300	-1.027%	7,720,702	-1.254%
2025-09-29	23.4500	23.450000	23.1400	23.3700	+0.430%	4,406,356	-2.268%
2025-09-26	23.4600	23.580000	23.2400	23.2700	-0.556%	3,393,687	-1.848%
2025-09-25	23.4400	23.565000	23.3400	23.4000	-0.763%	3,566,968	-2.393%
2025-09-24	24.0800	24.110000	23.5350	23.5800	-1.873%	3,734,441	-3.138%
2025-09-23	24.2800	24.515000	23.9350	24.0300	-0.866%	3,189,973	-4.952%
2025-09-22	24.2300	24.340000	24.0750	24.2400	-0.737%	4,707,226	-5.776%
2025-09-19	24.4700	24.500000	24.2200	24.4200	+0.082%	4,873,326	-6.470%
2025-09-18	24.3300	24.525000	24.2700	24.4000	+0.785%	3,328,063	-6.393%
2025-09-17	24.2600	24.635000	23.9800	24.2100	-0.124%	3,025,513	-5.659%
2025-09-16	24.4200	24.440000	24.1450	24.2400	-0.493%	1,880,027	-5.776%
2025-09-15	24.6200	24.810000	24.2900	24.3600	-1.136%	2,601,203	-6.240%
2025-09-12	24.7500	24.800000	24.5700	24.6400	-0.885%	3,034,057	-7.305%
2025-09-11	24.3900	24.860000	24.3400	24.8600	+2.262%	4,880,827	-8.126%
2025-09-10	24.6900	24.770000	24.1750	24.3100	-1.018%	5,029,584	-6.047%
2025-09-09	24.7300	24.805000	24.4900	24.5600	-1.286%	4,806,612	-7.003%
2025-09-08	25.0400	25.100000	24.7400	24.8800	-0.360%	4,057,806	-8.199%
2025-09-05	25.8500	25.850000	24.7200	24.9700	-2.991%	4,708,396	-8.530%
2025-09-04	25.6600	25.905000	25.5050	25.7400	+0.823%	3,691,915	-11.267%
2025-09-03	25.3100	25.645000	25.2200	25.5300	+0.433%	2,685,252	-10.537%
2025-09-02	25.3100	25.475000	25.0150	25.4200	-0.935%	3,499,218	-10.149%
2025-08-29	25.5400	25.740000	25.5300	25.6600	+0.470%	4,192,051	-10.990%
2025-08-28	25.7700	25.770000	25.3550	25.5400	-0.390%	2,302,842	-10.572%
2025-08-27	25.1800	25.777900	25.1700	25.6400	+1.384%	3,442,140	-10.920%
2025-08-26	25.2900	25.350000	25.1650	25.2900	-0.276%	4,015,944	-9.688%
2025-08-25	25.3200	25.440000	25.1900	25.3600	-0.118%	3,121,708	-9.937%
2025-08-22	24.5800	25.390000	24.5800	25.3900	+3.548%	3,951,222	-10.043%
2025-08-21	24.5200	24.615000	24.3900	24.5200	-0.163%	2,490,558	-6.852%
2025-08-20	24.7900	24.825000	24.3400	24.5600	-1.048%	2,737,029	-7.003%
2025-08-19	25.0300	25.175000	24.7850	24.8200	-0.958%	2,538,831	-7.977%
2025-08-18	25.3000	25.330000	25.0500	25.0600	-1.066%	1,889,104	-8.859%
2025-08-15	25.7200	25.720000	25.2800	25.3300	-1.171%	4,280,733	-9.830%
2025-08-14	25.7500	25.970000	25.5150	25.6300	-1.537%	3,099,102	-10.886%
2025-08-13	25.8100	26.075000	25.5200	26.0300	+1.323%	3,507,633	-12.255%
2025-08-12	25.4000	25.790000	25.3590	25.6900	+1.582%	2,711,064	-11.094%
2025-08-11	25.1000	25.400000	25.0350	25.2900	+1.200%	2,524,541	-9.688%
2025-08-08	25.0500	25.180000	24.8827	24.9900	+0.523%	2,460,500	-8.603%
2025-08-07	24.6550	25.305000	24.5400	24.8600	-1.310%	5,694,666	-8.126%
2025-08-06	25.3400	25.420000	25.0900	25.1900	-0.238%	3,343,078	-9.329%
2025-08-05	25.2500	25.380000	24.8850	25.2500	+0.478%	3,654,359	-9.545%
2025-08-04	24.2600	25.255000	24.1250	25.1300	+4.927%	4,947,937	-9.113%
2025-08-01	23.2800	24.370000	22.8400	23.9500	-0.208%	8,425,939	-4.635%
2025-07-31	24.2300	24.430000	23.8400	24.0000	-1.275%	11,790,231	-4.833%
2025-07-30	24.5900	24.680000	24.1700	24.3100	-1.098%	3,914,311	-6.047%
2025-07-29	24.8400	24.840000	24.4150	24.5800	-0.365%	2,662,905	-7.079%
2025-07-28	24.7300	24.800000	24.5600	24.6700	-0.604%	4,146,521	-7.418%
2025-07-25	24.7400	24.890000	24.4847	24.8200	+0.405%	3,633,774	-7.977%
2025-07-24	24.7400	24.870000	24.6000	24.7200	-0.121%	3,389,967	-7.605%
2025-07-23	24.6600	24.815000	24.5950	24.7500	+0.774%	2,769,272	-7.717%
2025-07-22	24.2500	24.630000	24.2500	24.5600	+1.153%	3,135,181	-7.003%
2025-07-21	24.8000	24.830000	24.2650	24.2800	-1.301%	3,363,687	-5.931%
2025-07-18	24.6800	24.845000	24.5200	24.6000	+0.326%	3,943,253	-7.154%
2025-07-17	24.2900	24.660000	24.2330	24.5200	+0.698%	4,245,910	-6.852%
2025-07-16	24.1800	24.390000	23.8200	24.3500	+0.870%	3,373,532	-6.201%
2025-07-15	24.8100	24.940000	24.0950	24.1400	-2.857%	3,936,039	-5.385%
2025-07-14	24.8500	24.920000	24.6800	24.8500	-0.080%	3,393,314	-8.089%
2025-07-11	24.9100	24.969900	24.6700	24.8700	-1.074%	3,108,331	-8.162%
2025-07-10	24.9100	25.358200	24.7804	25.1400	+0.964%	3,196,218	-9.149%
2025-07-09	24.8500	24.900000	24.6050	24.9000	+1.633%	3,700,680	-8.273%
2025-07-08	24.5700	24.775000	24.4650	24.5000	-0.204%	4,415,147	-6.776%
2025-07-07	24.7000	24.980000	24.4500	24.5500	-1.326%	3,908,768	-6.965%
2025-07-03	24.7000	24.940000	24.6400	24.8800	+0.363%	2,466,995	-8.199%
2025-07-02	24.3300	24.840000	24.3200	24.7900	+1.849%	3,597,061	-7.866%
2025-07-01	23.7900	24.530000	23.7600	24.3400	+2.055%	4,055,667	-6.163%
2025-06-30	23.8300	24.030000	23.7500	23.8500	+0.126%	3,791,829	-4.235%
2025-06-27	23.9600	24.140000	23.5300	23.8200	+1.448%	9,929,531	-4.114%
2025-06-26	23.3000	23.520000	23.2546	23.4800	+1.163%	2,797,744	-2.726%
2025-06-25	23.1650	23.230000	23.0350	23.2100	-0.086%	2,647,601	-1.594%
2025-06-24	23.1200	23.415000	23.0950	23.2300	+1.485%	5,569,369	-1.679%
2025-06-23	22.6900	22.935000	22.4100	22.8900	+0.439%	2,843,019	-0.218%
2025-06-20	22.7100	22.835000	22.6250	22.7900	+0.885%	7,124,985	+0.219%
2025-06-18	22.3100	22.860000	22.2700	22.5900	+1.074%	3,041,561	+1.107%
2025-06-17	22.6000	22.725000	22.2850	22.3500	-1.888%	2,820,676	+2.192%
2025-06-16	22.6800	22.950000	22.3750	22.7800	+2.751%	3,738,938	+0.263%
2025-06-13	22.1900	22.430000	22.0900	22.1700	-1.903%	2,203,259	+3.022%
2025-06-12	22.4300	22.735000	22.2600	22.6000	+0.266%	4,274,053	+1.062%
2025-06-11	21.9300	22.595000	21.9200	22.5400	+3.111%	7,022,658	+1.331%
2025-06-10	21.8600	22.075000	21.7400	21.8600	-0.091%	3,044,274	+4.483%
2025-06-09	21.9700	22.115000	21.8350	21.8800	+0.046%	2,837,286	+4.388%
2025-06-06	22.0000	22.121700	21.7750	21.8700	+0.552%	2,949,435	+4.435%
2025-06-05	21.7500	22.220000	21.6400	21.7500	+1.826%	4,666,100	+5.011%
2025-06-04	21.4000	21.520000	21.2500	21.3600	-0.094%	3,673,826	+6.929%
2025-06-03	21.1900	21.530000	21.0600	21.3800	+0.376%	4,325,943	+6.829%
2025-06-02	21.4700	21.515000	21.2000	21.3000	-1.571%	3,986,685	+7.230%
2025-05-30	21.6600	21.720000	21.4000	21.6400	-0.734%	23,398,929	+5.545%
2025-05-29	21.8200	21.880000	21.6350	21.8000	+0.693%	4,681,818	+4.771%
2025-05-28	22.2600	22.305000	21.5900	21.6500	-2.521%	6,813,624	+5.497%
2025-05-27	21.7800	22.235000	21.6300	22.2100	+3.254%	4,907,268	+2.837%
2025-05-23	21.2400	21.605000	21.1442	21.5100	-0.463%	3,288,665	+6.183%
2025-05-22	21.5000	21.750000	21.4100	21.6100	0.000%	5,210,292	+5.692%
2025-05-21	21.9600	22.050000	21.5850	21.6100	-2.526%	3,630,319	+5.692%
2025-05-20	22.1300	22.200000	22.0450	22.1700	-0.180%	2,911,846	+3.022%
2025-05-19	22.1500	22.260000	22.0400	22.2100	-0.760%	3,458,141	+2.837%
2025-05-16	22.1600	22.415000	22.1500	22.3800	+0.902%	5,060,293	+2.055%
2025-05-15	21.9800	22.200000	21.9050	22.1800	+0.772%	3,624,403	+2.976%
2025-05-14	21.9100	22.080000	21.5103	22.0100	+1.993%	8,293,649	+3.771%
2025-05-13	21.7200	21.965000	21.5650	21.5800	-0.507%	5,353,305	+5.839%
2025-05-12	21.8000	22.090000	21.5600	21.6900	+3.582%	5,871,746	+5.302%
2025-05-09	21.0000	21.110000	20.8650	20.9400	+0.480%	4,693,033	+9.074%
2025-05-08	20.6500	21.220000	20.5900	20.8400	+1.857%	6,730,808	+9.597%
2025-05-07	20.1100	20.625000	20.0800	20.4600	+1.943%	6,426,703	+11.632%
2025-05-06	19.7900	20.230000	19.7900	20.0700	+0.300%	5,169,661	+13.802%
2025-05-05	20.0000	20.305000	19.9200	20.0100	-0.249%	5,284,895	+14.143%
2025-05-02	19.1900	20.125000	18.8000	20.0600	+7.044%	8,990,763	+13.858%
2025-05-01	18.9100	19.020000	18.6500	18.7400	-0.107%	4,898,559	+21.878%
2025-04-30	18.4300	18.830000	18.1650	18.7600	+0.053%	5,809,523	+21.748%
2025-04-29	18.6500	18.780000	18.5500	18.7500	+0.107%	2,965,336	+21.813%
2025-04-28	18.6700	18.935000	18.5800	18.7300	+0.053%	3,351,680	+21.943%
2025-04-25	18.6500	18.820000	18.5200	18.7200	-0.160%	3,536,166	+22.009%
2025-04-24	18.4300	18.870000	18.3200	18.7500	+1.958%	2,549,614	+21.813%
2025-04-23	18.6000	19.020000	18.2500	18.3900	+1.884%	3,836,711	+24.198%
2025-04-22	17.6200	18.095000	17.6200	18.0500	+4.035%	3,404,112	+26.537%
2025-04-21	17.4100	17.550000	17.1650	17.3500	-1.476%	4,107,361	+31.643%
2025-04-17	17.6000	17.870000	17.5100	17.6100	+0.342%	4,102,942	+29.699%
2025-04-16	17.8600	18.100000	17.4150	17.5500	-2.337%	3,505,033	+30.142%
2025-04-15	18.2200	18.410000	17.9300	17.9700	-0.498%	3,386,358	+27.101%
2025-04-14	18.1400	18.270000	17.8200	18.0600	+0.894%	3,745,605	+26.467%
2025-04-11	17.5100	18.030000	17.2550	17.9000	+1.016%	5,794,769	+27.598%
2025-04-10	18.2900	18.340000	17.1800	17.7200	-4.629%	5,617,263	+28.894%
2025-04-09	16.2500	18.770000	16.2500	18.5800	+11.525%	10,625,706	+22.928%
2025-04-08	17.3600	17.685000	16.4300	16.6600	-1.245%	8,021,076	+37.095%
2025-04-07	16.7700	17.800000	16.3550	16.8700	-3.655%	10,424,371	+35.388%
2025-04-04	17.6800	18.240000	17.1900	17.5100	-2.451%	11,448,377	+30.440%
2025-04-03	18.6800	18.740000	17.9300	17.9500	-7.617%	10,242,305	+27.242%
2025-04-02	19.0800	19.515000	19.0600	19.4300	+0.621%	2,574,461	+17.550%
2025-04-01	19.1900	19.440000	19.0600	19.3100	+0.312%	4,068,087	+18.281%
2025-03-31	18.7800	19.360000	18.7394	19.2500	-0.156%	4,407,095	+18.649%
2025-03-28	19.7200	19.825000	19.2350	19.2800	-2.872%	3,509,128	+18.465%
2025-03-27	19.7600	20.030000	19.6200	19.8500	-0.050%	2,496,333	+15.063%
2025-03-26	20.0000	20.190000	19.7500	19.8600	-0.849%	2,185,068	+15.005%
2025-03-25	20.1400	20.210000	19.9300	20.0300	-0.199%	2,050,838	+14.029%
2025-03-24	19.9900	20.135000	19.8100	20.0700	+1.007%	2,962,463	+13.802%
2025-03-21	19.8100	19.980000	19.6200	19.8700	-0.700%	9,322,844	+14.947%
2025-03-20	19.9500	20.230000	19.8900	20.0100	-0.349%	2,555,461	+14.143%
2025-03-19	20.0000	20.225000	19.8200	20.0800	+1.108%	2,507,313	+13.745%
2025-03-18	19.8600	19.910000	19.6750	19.8600	+0.303%	2,074,347	+15.005%
2025-03-17	19.4400	19.980000	19.3900	19.8000	+1.434%	4,174,552	+15.354%
2025-03-14	19.2800	19.580000	19.0200	19.5200	+3.171%	3,295,958	+17.008%
2025-03-13	19.2800	19.406200	18.8950	18.9200	-1.510%	3,676,908	+20.719%
2025-03-12	19.6500	19.760000	19.0800	19.2100	-2.090%	4,810,528	+18.896%
2025-03-11	19.9900	20.090000	19.4350	19.6200	-2.047%	3,908,971	+16.412%
2025-03-10	19.9200	20.400000	19.7000	20.0300	-1.427%	4,052,685	+14.029%
2025-03-07	19.9700	20.400000	19.8200	20.3200	+1.296%	3,564,940	+12.402%
2025-03-06	20.0300	20.345000	19.7700	20.0600	-0.447%	3,388,036	+13.858%
2025-03-05	19.6600	20.290000	19.5400	20.1500	+3.016%	6,172,194	+13.350%
2025-03-04	19.7900	19.930000	19.0550	19.5600	-1.461%	5,183,968	+16.769%
2025-03-03	20.4000	20.600000	19.6900	19.8500	-1.975%	2,868,957	+15.063%
2025-02-28	19.8700	20.320000	19.8700	20.2500	+2.067%	3,877,380	+12.790%
2025-02-27	19.9500	20.115000	19.7900	19.8400	-0.452%	2,277,513	+15.121%
2025-02-26	20.3100	20.380000	19.8500	19.9300	-1.483%	2,927,561	+14.601%
2025-02-25	20.4300	20.465000	19.9900	20.2300	-0.639%	2,804,818	+12.902%
2025-02-24	20.5400	20.615000	20.1650	20.3600	-0.828%	3,757,162	+12.181%
2025-02-21	20.8000	20.900000	20.3426	20.5300	-0.965%	3,064,295	+11.252%
2025-02-20	20.9300	20.990000	20.5850	20.7300	-0.718%	3,520,585	+10.178%
2025-02-19	20.6700	20.975000	20.4150	20.8800	-0.287%	2,593,993	+9.387%
2025-02-18	20.5500	21.400000	20.4850	20.9400	+1.997%	4,056,068	+9.074%
2025-02-14	20.4000	20.685000	20.3600	20.5300	+1.433%	4,021,074	+11.252%
2025-02-13	20.1400	20.315000	19.9000	20.2400	+1.099%	2,229,367	+12.846%
2025-02-12	19.9000	20.057500	19.6100	20.0200	-0.842%	3,359,809	+14.086%
2025-02-11	20.1400	20.269000	19.9650	20.1900	-0.395%	3,278,936	+13.125%
2025-02-10	20.5000	20.569900	20.2100	20.2700	-0.783%	2,876,630	+12.679%
2025-02-07	20.6700	20.880000	20.3500	20.4300	-0.777%	3,460,433	+11.796%
2025-02-06	20.9500	21.020000	20.5900	20.5900	-0.291%	2,663,386	+10.928%
2025-02-05	20.7700	20.830000	20.4050	20.6500	-0.769%	3,732,624	+10.605%
2025-02-04	20.4600	21.015000	20.2700	20.8100	+0.434%	5,406,398	+9.755%
2025-02-03	22.0000	22.107500	20.6500	20.7200	-6.835%	10,437,120	+10.232%
2025-01-31	20.8000	22.590000	19.5810	22.2400	+10.372%	22,159,159	+2.698%
2025-01-30	20.3800	20.500000	19.9600	20.1500	+0.499%	3,601,201	+13.350%
2025-01-29	20.2100	20.380000	20.0300	20.0500	-1.134%	2,686,846	+13.915%
2025-01-28	20.3400	20.696875	19.9700	20.2800	-0.148%	3,667,158	+12.623%
2025-01-27	20.0100	20.330000	19.9900	20.3100	+1.095%	4,257,981	+12.457%
2025-01-24	19.9600	20.310000	19.9600	20.0900	+0.500%	2,269,074	+13.688%
2025-01-23	19.8800	20.030000	19.7000	19.9900	+0.604%	2,856,333	+14.257%
2025-01-22	19.6400	19.990000	19.5800	19.8700	+0.252%	3,136,607	+14.947%
2025-01-21	19.6900	19.960000	19.6501	19.8200	+1.329%	3,525,373	+15.237%
2025-01-17	19.5600	19.825000	19.4600	19.5600	+0.825%	3,675,178	+16.769%
2025-01-16	19.5100	19.610000	19.2800	19.4000	-1.172%	2,621,078	+17.732%
2025-01-15	19.9000	19.980000	19.4150	19.6300	+1.133%	3,637,462	+16.353%
2025-01-14	19.0500	19.470000	18.9950	19.4100	+2.212%	4,159,383	+17.671%
2025-01-13	19.0000	19.390000	18.8250	18.9900	-0.680%	6,168,524	+20.274%
2025-01-10	19.4700	19.660000	19.0400	19.1200	-3.434%	5,459,273	+19.456%
2025-01-08	19.4400	19.810000	19.4000	19.8000	+0.304%	3,095,557	+15.354%
2025-01-07	20.1400	20.222200	19.6150	19.7400	-1.300%	2,859,509	+15.704%
2025-01-06	20.3800	20.910000	19.9000	20.0000	-2.009%	4,997,607	+14.200%
2025-01-03	20.1300	20.435000	19.9600	20.4100	+1.341%	2,871,385	+11.906%
2025-01-02	20.4000	20.540000	20.0300	20.1400	-0.739%	2,915,667	+13.406%
2024-12-31	20.2700	20.510000	20.0800	20.2900	+0.895%	4,120,270	+12.568%
2024-12-30	20.1200	20.320000	19.9800	20.1100	-2.662%	3,562,096	+13.575%
2024-12-27	20.8400	21.020000	20.6150	20.6600	-1.431%	2,299,502	+10.552%
2024-12-26	20.7000	21.065000	20.6900	20.9600	+0.383%	2,186,774	+8.969%
2024-12-24	20.5400	20.920000	20.4200	20.8800	+2.053%	1,349,434	+9.387%
2024-12-23	20.4200	20.620000	20.2700	20.4600	-0.146%	3,251,301	+11.632%
2024-12-20	19.9800	20.915000	19.9400	20.4900	+2.604%	8,332,380	+11.469%
2024-12-19	20.3100	20.675000	19.9600	19.9700	-0.844%	4,411,069	+14.372%
2024-12-18	21.3800	21.510000	20.1200	20.1400	-5.623%	4,625,010	+13.406%
2024-12-17	21.7000	21.759500	21.2500	21.3400	-2.557%	2,721,281	+7.029%
2024-12-16	21.9400	22.029000	21.7200	21.9000	-0.319%	2,698,173	+4.292%
2024-12-13	22.2000	22.255000	21.8000	21.9700	-0.588%	2,417,088	+3.960%
2024-12-12	22.4700	22.660000	22.0850	22.1000	-1.295%	3,243,394	+3.348%
2024-12-11	22.5700	22.815000	22.3000	22.3900	+0.179%	5,688,427	+2.010%
2024-12-10	22.3400	22.500000	21.9093	22.3500	+0.224%	3,013,778	+2.192%
2024-12-09	22.0200	22.499900	21.8850	22.3000	+1.734%	4,041,548	+2.422%
2024-12-06	22.5700	22.650000	21.8600	21.9200	-2.143%	2,877,371	+4.197%
2024-12-05	22.6600	22.740000	22.3850	22.4000	-1.191%	4,372,823	+1.964%
2024-12-04	22.4400	23.270000	22.3000	22.6700	+1.205%	8,096,523	+0.750%
2024-12-03	22.6500	22.750000	22.1800	22.4000	-0.841%	2,840,198	+1.964%
2024-12-02	22.7600	22.880000	22.5300	22.5900	-0.747%	4,760,157	+1.107%
2024-11-29	22.8700	22.920000	22.5500	22.7600	+0.353%	1,580,351	+0.351%
2024-11-27	22.5700	22.730000	22.4200	22.6800	+2.116%	3,037,671	+0.705%
2024-11-26	22.4500	22.485000	21.9700	22.2100	-2.245%	3,306,622	+2.837%
2024-11-25	22.2000	22.800000	22.0500	22.7200	+3.461%	6,473,545	+0.528%
2024-11-22	21.6700	22.020000	21.6700	21.9600	+1.105%	2,444,029	+4.007%
2024-11-21	21.7900	21.835000	21.5550	21.7200	+0.370%	2,410,953	+5.157%
2024-11-20	21.4900	21.680000	21.2900	21.6400	+0.745%	3,808,768	+5.545%
2024-11-19	21.5200	21.755000	21.2900	21.4800	-1.468%	3,407,158	+6.331%
2024-11-18	21.5600	21.930000	21.4700	21.8000	+0.600%	3,500,254	+4.771%
2024-11-15	21.6800	21.790000	21.4000	21.6700	+0.417%	2,838,218	+5.399%
2024-11-14	21.6000	21.890000	21.5050	21.5800	+0.279%	2,511,723	+5.839%
2024-11-13	21.5000	21.785000	21.3700	21.5200	+0.233%	2,936,476	+6.134%
2024-11-12	21.4500	21.640000	21.2500	21.4700	-0.464%	3,287,429	+6.381%
2024-11-11	21.3200	21.690000	21.1500	21.5700	+2.519%	2,249,684	+5.888%
2024-11-08	21.2500	21.290000	20.9050	21.0400	-1.174%	2,482,221	+8.555%
2024-11-07	21.4600	21.650000	21.2550	21.2900	-1.115%	2,557,496	+7.280%
2024-11-06	21.7500	22.000000	21.3700	21.5300	+2.768%	5,308,315	+6.085%
2024-11-05	20.2700	21.065000	20.0700	20.9500	+3.919%	5,377,312	+9.021%
2024-11-04	20.5600	21.580000	19.2301	20.1600	-3.263%	12,225,824	+13.294%
2024-11-01	20.7400	21.050000	20.6800	20.8400	+0.337%	6,232,491	+9.597%
2024-10-31	20.8700	20.930000	20.4811	20.7700	-0.574%	7,898,170	+9.966%
2024-10-30	20.8000	21.300000	20.8000	20.8900	+0.288%	3,340,980	+9.335%
2024-10-29	20.6700	20.960000	20.6200	20.8300	+0.241%	3,241,654	+9.650%
2024-10-28	20.5400	20.945000	20.5250	20.7800	+2.013%	3,615,327	+9.913%
2024-10-25	20.4000	20.647000	20.2100	20.3700	+0.692%	2,276,538	+12.126%
2024-10-24	20.2400	20.340000	20.0700	20.2300	+0.697%	2,005,183	+12.902%
2024-10-23	20.2900	20.370000	19.8600	20.0900	-1.423%	2,349,379	+13.688%
2024-10-22	20.4400	20.540000	20.2600	20.3800	-0.779%	2,603,970	+12.071%
2024-10-21	20.8800	20.970000	20.5000	20.5400	-2.097%	4,913,726	+11.198%
2024-10-18	20.6800	21.229000	20.6300	20.9800	+1.500%	4,674,472	+8.866%
2024-10-17	20.6300	20.700000	20.4150	20.6700	+0.633%	2,547,926	+10.498%
2024-10-16	20.4800	20.640000	20.3700	20.5400	+1.432%	2,307,274	+11.198%
2024-10-15	20.2300	20.610000	20.2100	20.2500	+0.646%	2,688,324	+12.790%
2024-10-14	19.9900	20.135000	19.7950	20.1200	+0.050%	2,753,937	+13.519%
2024-10-11	20.3000	20.605000	20.0900	20.1100	-0.446%	4,392,349	+13.575%
2024-10-10	19.5000	20.270000	19.5000	20.2000	+3.009%	6,431,265	+13.069%
2024-10-09	19.4000	19.680200	19.3300	19.6100	+1.344%	4,641,435	+16.471%
2024-10-08	19.5800	19.640000	19.2800	19.3500	-1.175%	2,588,190	+18.036%
2024-10-07	19.8300	19.880000	19.3450	19.5800	-1.608%	3,692,774	+16.650%
2024-10-04	19.8000	19.930000	19.5101	19.9000	+1.686%	3,087,151	+14.774%
2024-10-03	19.6900	19.760000	19.4097	19.5700	-1.510%	3,804,782	+16.709%
2024-10-02	19.7100	20.030000	19.6899	19.8700	+0.812%	3,083,418	+14.947%
2024-10-01	20.1100	20.160000	19.7000	19.7100	-2.184%	4,083,018	+15.880%
2024-09-30	20.3900	20.508000	20.0600	20.1500	-3.078%	3,020,524	+13.350%
2024-09-27	20.8800	21.065000	20.6800	20.7900	+0.678%	2,738,321	+9.861%
2024-09-26	20.8700	21.050000	20.4550	20.6500	+0.194%	6,505,664	+10.605%
2024-09-25	21.0400	21.090000	20.5850	20.6100	-2.044%	4,094,555	+10.820%
2024-09-24	20.9600	21.100000	20.7900	21.0400	+1.349%	2,777,364	+8.555%
2024-09-23	20.8400	21.070000	20.6900	20.7600	-0.240%	4,930,582	+10.019%
2024-09-20	20.7700	20.850000	20.4650	20.8100	-0.287%	12,255,526	+9.755%
2024-09-19	20.7100	20.905000	20.5250	20.8700	+2.354%	4,400,322	+9.439%
2024-09-18	20.3000	20.820000	20.2700	20.3900	+0.197%	3,560,291	+12.016%
2024-09-17	20.2500	20.490000	20.2100	20.3500	+1.193%	3,549,996	+12.236%
2024-09-16	20.0000	20.245000	19.8350	20.1100	+1.055%	2,710,889	+13.575%
2024-09-13	19.8200	20.045000	19.7900	19.9000	+1.169%	3,195,060	+14.774%
2024-09-12	19.6900	19.820000	19.1050	19.6700	+1.183%	3,751,128	+16.116%
2024-09-11	19.3400	19.445000	18.9450	19.4400	-0.308%	3,032,378	+17.490%
2024-09-10	19.5700	19.570000	19.0800	19.5000	-0.256%	3,415,893	+17.128%
2024-09-09	19.2500	19.749000	19.2500	19.5500	+2.196%	4,620,066	+16.829%
2024-09-06	19.4700	19.540000	19.0500	19.1300	-1.847%	4,371,060	+19.394%
2024-09-05	19.9000	20.030000	19.3000	19.4900	-1.764%	4,409,949	+17.188%
2024-09-04	20.1000	20.190000	19.6700	19.8400	-1.685%	5,579,077	+15.121%
2024-09-03	20.1000	20.550000	20.1000	20.1800	-0.296%	6,064,690	+13.181%
2024-08-30	20.1600	20.310000	19.8800	20.2400	+1.352%	5,247,365	+12.846%
2024-08-29	19.6200	19.980000	19.5000	19.9700	+1.836%	5,642,921	+14.372%
2024-08-28	20.3300	20.340000	19.5400	19.6100	-3.589%	7,857,188	+16.471%
2024-08-27	20.6900	20.720000	20.3300	20.3400	-1.929%	5,798,372	+12.291%
2024-08-26	21.0300	21.140000	20.5200	20.7400	-0.955%	5,414,302	+10.125%
2024-08-23	20.7500	21.265000	20.6900	20.9400	+1.257%	6,250,206	+9.074%
2024-08-22	20.0100	20.710000	19.9850	20.6800	+4.550%	8,879,192	+10.445%
2024-08-21	22.6500	22.650000	19.6050	19.7800	-12.555%	24,055,582	+15.470%
2024-08-20	22.6500	22.795000	22.5600	22.6200	-0.484%	3,091,899	+0.973%
2024-08-19	22.7900	22.840000	22.5850	22.7300	-0.132%	2,172,414	+0.484%
2024-08-16	22.3900	22.760000	22.3800	22.7600	+1.471%	3,118,730	+0.351%
2024-08-15	22.3100	22.560000	22.2900	22.4300	+1.862%	2,336,543	+1.828%
2024-08-14	22.0000	22.080000	21.8200	22.0200	+0.686%	2,131,203	+3.724%
2024-08-13	21.8700	21.955000	21.6500	21.8700	+1.674%	2,650,138	+4.435%
2024-08-12	22.2000	22.230000	21.4600	21.5100	-2.933%	2,286,248	+6.183%
2024-08-09	21.9400	22.189000	21.7400	22.1600	+1.003%	2,880,372	+3.069%
2024-08-08	21.6000	22.020000	21.6000	21.9400	+2.332%	2,245,463	+4.102%
2024-08-07	22.1500	22.260000	21.4100	21.4400	-1.606%	3,864,367	+6.530%
2024-08-06	21.4500	22.100000	21.3600	21.7900	+1.538%	3,704,136	+4.819%
2024-08-05	21.2200	21.580000	20.9200	21.4600	-1.920%	5,864,920	+6.431%
2024-08-02	21.9200	22.030000	21.4550	21.8800	-1.619%	4,056,033	+4.388%
2024-08-01	22.9800	23.150000	22.2200	22.2400	-2.755%	4,488,359	+2.698%
2024-07-31	22.8400	23.150000	22.5650	22.8700	+0.263%	8,238,214	-0.131%
2024-07-30	22.7100	22.920000	22.4850	22.8100	+1.019%	4,495,063	+0.132%
2024-07-29	22.9900	23.080000	22.3300	22.5800	-2.166%	4,164,843	+1.151%
2024-07-26	24.0000	24.099100	22.9700	23.0800	-2.369%	6,029,264	-1.040%
2024-07-25	22.9200	23.950000	22.8100	23.6400	+3.322%	4,327,418	-3.384%
2024-07-24	23.2900	23.385000	22.8400	22.8800	-1.422%	3,227,279	-0.175%
2024-07-23	23.4200	23.730000	23.2000	23.2100	-1.402%	3,027,747	-1.594%
2024-07-22	23.5400	23.610000	23.1200	23.5400	+0.213%	3,567,334	-2.974%
2024-07-19	23.5300	23.675000	23.3700	23.4900	-0.466%	2,733,038	-2.767%
2024-07-18	23.6400	24.365000	23.5700	23.6000	-0.924%	2,634,940	-3.220%
2024-07-17	23.8700	24.300000	23.7550	23.8200	-0.626%	2,374,016	-4.114%
2024-07-16	23.2700	24.010000	23.2200	23.9700	+3.186%	2,595,343	-4.714%
2024-07-15	23.3200	23.355000	23.1500	23.2300	+0.129%	2,536,668	-1.679%
2024-07-12	23.3000	23.360000	22.9950	23.2000	+0.520%	3,143,170	-1.552%
2024-07-11	23.0500	23.290000	22.5700	23.0800	+2.806%	3,698,932	-1.040%
2024-07-10	22.1300	22.490000	22.0600	22.4500	+1.768%	3,071,511	+1.737%
2024-07-09	22.0300	22.190000	21.8800	22.0600	-0.361%	5,475,225	+3.536%
2024-07-08	22.1700	22.295000	22.0400	22.1400	+0.226%	2,866,175	+3.162%
2024-07-05	22.4100	22.410000	21.9100	22.0900	-1.560%	4,372,841	+3.395%
2024-07-03	22.3700	22.660000	22.2200	22.4400	+0.945%	1,811,903	+1.783%
2024-07-02	22.2100	22.275000	22.0700	22.2300	+0.452%	4,083,175	+2.744%
2024-07-01	22.3800	22.519900	22.0800	22.1300	-0.984%	3,726,650	+3.208%
2024-06-28	22.3500	22.530000	22.1400	22.3500	-0.799%	5,098,444	+2.192%
2024-06-27	22.6900	22.750000	22.5000	22.5300	-0.749%	2,771,046	+1.376%
2024-06-26	22.6900	22.819900	22.6300	22.7000	-0.656%	1,717,109	+0.617%
2024-06-25	23.0700	23.110000	22.7300	22.8500	-1.381%	1,971,113	-0.044%
2024-06-24	22.9300	23.310000	22.8000	23.1700	+1.489%	2,554,588	-1.424%
2024-06-21	22.6000	22.920000	22.4100	22.8300	+1.018%	5,945,499	+0.044%
2024-06-20	22.5400	22.700000	22.4350	22.6000	+0.893%	2,217,175	+1.062%
2024-06-18	22.1600	22.425000	22.1000	22.4000	+1.083%	3,551,310	+1.964%
2024-06-17	21.7800	22.250000	21.6650	22.1600	+1.512%	3,037,034	+3.069%
2024-06-14	21.7500	21.840000	21.5650	21.8300	-0.592%	3,254,671	+4.627%
2024-06-13	22.4500	22.470000	21.9400	21.9600	-2.746%	4,174,508	+4.007%
2024-06-12	23.1100	23.510000	22.4500	22.5800	+0.534%	5,538,838	+1.151%
2024-06-11	22.6500	22.710000	22.4050	22.4600	-1.707%	2,867,449	+1.692%
2024-06-10	22.7600	22.960000	22.7050	22.8500	-0.175%	2,338,131	-0.044%
2024-06-07	22.8800	23.070500	22.7950	22.8900	-1.421%	1,627,973	-0.218%
2024-06-06	23.2900	23.485000	23.1250	23.2200	-0.429%	2,954,309	-1.637%
2024-06-05	23.5000	23.530000	23.0300	23.3200	-0.554%	2,463,252	-2.058%
2024-06-04	23.2300	23.665000	23.2300	23.4500	+0.214%	3,632,354	-2.601%
2024-06-03	23.7800	23.860000	23.2100	23.4000	-0.847%	2,531,419	-2.393%
2024-05-31	23.1100	23.630000	23.1000	23.6000	+2.342%	5,495,252	-3.220%
2024-05-30	22.8700	23.070000	22.8000	23.0600	+1.407%	3,218,261	-0.954%
2024-05-29	22.7500	22.795000	22.6300	22.7400	-1.430%	2,888,548	+0.440%
2024-05-28	23.3800	23.465000	23.0050	23.0700	-1.114%	2,627,133	-0.997%
2024-05-24	23.3000	23.360000	23.1500	23.3300	+0.865%	2,452,534	-2.100%
2024-05-23	23.7500	23.750000	23.0000	23.1300	-2.652%	3,645,077	-1.254%
2024-05-22	23.7300	24.005000	23.6500	23.7600	-0.461%	2,958,017	-3.872%
2024-05-21	23.9400	24.035000	23.8300	23.8700	-0.292%	2,491,554	-4.315%
2024-05-20	24.2100	24.290000	23.8700	23.9400	-1.400%	3,127,287	-4.595%
2024-05-17	24.1600	24.290000	24.0550	24.2800	+0.497%	2,347,577	-5.931%
2024-05-16	24.4100	24.550000	24.1500	24.1600	-1.428%	3,087,540	-5.464%
2024-05-15	24.7800	24.860000	24.4050	24.5100	+0.369%	2,630,652	-6.814%
2024-05-14	24.1200	24.480000	24.1200	24.4200	+1.962%	2,859,429	-6.470%

document.getElementById("vJC4ZC").onerror = function(){this.style.display='none';}; .dark-mode .Dkpspq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dkpspq{ color: #333333; background-color: white; border: 2px solid #333333; }BENFranklin Resources, Inc.stock NYSE

BEN
Franklin Resources, Inc.
stock NYSE