Dark

BEN
Franklin Resources, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:58 PM EDT

33.49USD-0.549%(-0.19)4,239,354

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2026 8:13:30 AM EDT

34.43USD+2.227%(+0.75)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

33.50USD+0.015%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	33.7900	34.390500	33.4650	33.5000	-0.534%	4,239,354	0.000%
2026-07-09	33.7900	34.230000	33.6192	33.6800	+0.537%	5,424,254	-0.534%
2026-07-08	33.9300	34.010000	32.9750	33.5000	-2.503%	4,509,082	0.000%
2026-07-07	34.9200	34.920000	34.3500	34.3600	-0.232%	4,475,008	-2.503%
2026-07-06	34.2500	34.665000	34.1600	34.4400	+0.967%	3,591,458	-2.729%
2026-07-02	34.4600	34.550000	33.5900	34.1100	+0.147%	4,063,487	-1.788%
2026-07-01	33.9600	34.520000	33.2700	34.0600	+2.375%	4,543,914	-1.644%
2026-06-30	33.1200	33.790000	33.0500	33.2700	+0.301%	4,399,880	+0.691%
2026-06-29	32.8400	33.210000	32.4200	33.1700	-0.120%	4,767,672	+0.995%
2026-06-26	32.9400	33.450000	32.6600	33.2100	+1.715%	4,388,256	+0.873%
2026-06-25	32.8700	33.620000	32.5600	32.6500	+0.554%	2,937,058	+2.603%
2026-06-24	33.7800	33.936900	32.2900	32.4700	-3.906%	3,759,649	+3.172%
2026-06-23	33.6600	34.420000	33.2700	33.7900	-0.413%	6,605,654	-0.858%
2026-06-22	33.5000	34.420000	33.1363	33.9300	+2.663%	5,788,230	-1.267%
2026-06-18	33.9800	34.040000	32.8850	33.0500	-0.721%	9,142,125	+1.362%
2026-06-17	33.2000	34.175000	33.1800	33.2900	+0.332%	6,476,755	+0.631%
2026-06-16	32.8000	33.285000	32.7300	33.1800	+2.061%	3,987,917	+0.964%
2026-06-15	32.9300	32.930000	32.4150	32.5100	+1.183%	3,360,165	+3.045%
2026-06-12	31.9800	32.450000	31.8400	32.1300	+1.006%	3,252,463	+4.264%
2026-06-11	31.1900	31.855000	30.8500	31.8100	+2.152%	3,342,684	+5.313%
2026-06-10	31.5200	31.920000	31.1150	31.1400	-2.075%	3,775,303	+7.579%
2026-06-09	31.7500	31.925000	31.1301	31.8000	+1.306%	4,259,850	+5.346%
2026-06-08	31.5500	31.750000	31.1500	31.3900	+0.192%	4,887,840	+6.722%
2026-06-05	31.5700	31.880000	31.1500	31.3300	-2.002%	3,425,156	+6.926%
2026-06-04	30.6800	32.470000	30.5600	31.9700	+5.268%	7,809,328	+4.786%
2026-06-03	30.4900	30.610000	29.7100	30.3700	-2.410%	5,151,910	+10.306%
2026-06-02	30.9900	31.420000	30.7770	31.1200	+0.582%	4,048,332	+7.648%
2026-06-01	30.6200	31.310000	30.6100	30.9400	-0.258%	3,752,118	+8.274%
2026-05-29	31.1100	31.425000	30.9500	31.0200	-0.609%	4,289,391	+7.995%
2026-05-28	31.4500	31.450000	30.6623	31.2100	-1.452%	3,581,150	+7.337%
2026-05-27	31.7900	31.830000	31.4150	31.6700	0.000%	2,962,880	+5.778%
2026-05-26	31.6000	31.720000	31.2400	31.6700	+2.095%	3,832,957	+5.778%
2026-05-22	30.9600	31.160000	30.8400	31.0200	+0.518%	2,563,376	+7.995%
2026-05-21	31.0500	31.370000	30.5350	30.8600	-1.090%	3,797,010	+8.555%
2026-05-20	31.0700	31.430000	30.7700	31.2000	+1.332%	3,818,961	+7.372%
2026-05-19	31.8200	31.920000	30.7350	30.7900	-3.691%	5,362,434	+8.802%
2026-05-18	31.9400	32.310000	31.7650	31.9700	+0.440%	3,409,809	+4.786%
2026-05-15	32.1200	32.250000	31.6725	31.8300	-1.607%	4,037,521	+5.247%
2026-05-14	32.2500	32.440000	31.8900	32.3500	+0.968%	2,865,831	+3.555%
2026-05-13	31.5600	32.235000	31.2500	32.0400	+1.136%	3,526,280	+4.557%
2026-05-12	31.4700	31.760000	30.8900	31.6800	+0.412%	4,084,860	+5.745%
2026-05-11	31.0000	31.596800	30.8400	31.5500	+1.610%	3,763,256	+6.181%
2026-05-08	30.7000	31.150000	30.3900	31.0500	+1.737%	2,965,221	+7.890%
2026-05-07	31.2600	31.350000	30.4000	30.5200	-2.054%	4,076,430	+9.764%
2026-05-06	31.0000	31.440000	30.8450	31.1600	+2.298%	5,156,350	+7.510%
2026-05-05	29.8000	30.520000	29.5600	30.4600	+2.559%	9,111,815	+9.980%
2026-05-04	29.7700	30.250000	29.2750	29.7000	-0.469%	4,985,834	+12.795%
2026-05-01	30.0800	30.355000	29.7850	29.8400	-0.434%	6,782,878	+12.265%
2026-04-30	29.7400	30.230000	29.1300	29.9700	+1.766%	7,678,531	+11.778%
2026-04-29	29.8550	30.278000	29.2050	29.4500	-0.034%	9,639,883	+13.752%
2026-04-28	27.8400	29.470000	27.5950	29.4600	+6.855%	11,371,472	+13.714%
2026-04-27	27.1000	27.795000	27.0100	27.5700	+1.659%	7,504,632	+21.509%
2026-04-24	26.6200	27.385000	26.5900	27.1200	+1.119%	6,387,765	+23.525%
2026-04-23	27.3500	27.490000	26.4550	26.8200	-2.437%	3,664,519	+24.907%
2026-04-22	27.5100	27.680000	27.2300	27.4900	+0.918%	3,129,703	+21.862%
2026-04-21	27.7500	28.275000	27.2000	27.2400	-1.767%	5,256,940	+22.981%
2026-04-20	27.1100	27.870000	27.0100	27.7300	+1.687%	4,715,623	+20.808%
2026-04-17	26.9300	27.500000	26.8000	27.2700	+2.712%	6,170,482	+22.846%
2026-04-16	26.6300	26.720000	26.2907	26.5500	-0.300%	4,505,396	+26.177%
2026-04-15	26.4400	26.750000	26.4200	26.6300	+0.757%	3,842,496	+25.798%
2026-04-14	25.8500	26.560000	25.6700	26.4300	+2.961%	4,744,850	+26.750%
2026-04-13	24.6700	25.690000	24.5890	25.6700	+3.051%	4,363,870	+30.503%
2026-04-10	25.0700	25.360000	24.8150	24.9100	-0.519%	4,482,886	+34.484%
2026-04-09	24.7000	25.195000	24.6650	25.0400	+0.643%	3,342,274	+33.786%
2026-04-08	24.8100	25.210000	24.6150	24.8800	+4.626%	5,226,135	+34.646%
2026-04-07	23.2800	23.990000	23.0800	23.7800	+1.624%	5,733,063	+40.875%
2026-04-06	23.3800	23.920000	23.0950	23.4000	0.000%	5,807,218	+43.162%
2026-04-02	22.9700	23.650000	22.6100	23.4000	-0.805%	3,194,048	+43.162%
2026-04-01	23.8000	24.025000	23.5900	23.5900	-0.127%	3,939,145	+42.009%
2026-03-31	23.0200	23.670000	22.8100	23.6200	+3.099%	4,995,883	+41.829%
2026-03-30	23.0000	23.345000	22.7950	22.9100	+0.703%	4,478,752	+46.224%
2026-03-27	23.4600	23.500000	22.5750	22.7500	-3.561%	6,244,360	+47.253%
2026-03-26	23.5800	24.020000	23.5100	23.5900	-1.256%	5,291,005	+42.009%
2026-03-25	23.9300	24.150000	23.6350	23.8900	+0.929%	4,094,783	+40.226%
2026-03-24	23.8000	23.995000	23.5200	23.6700	-0.962%	4,081,525	+41.529%
2026-03-23	24.1300	24.380000	23.6600	23.9000	+1.876%	6,510,684	+40.167%
2026-03-20	23.9200	23.940000	23.2200	23.4600	-1.718%	11,512,829	+42.796%
2026-03-19	23.4700	24.085000	23.3300	23.8700	+0.845%	4,786,553	+40.344%
2026-03-18	24.3700	24.610000	23.6000	23.6700	-3.859%	5,782,497	+41.529%
2026-03-17	24.7500	24.990000	24.5450	24.6200	+0.943%	3,159,112	+36.068%
2026-03-16	24.3700	24.630000	24.2400	24.3900	+1.077%	4,000,218	+37.351%
2026-03-13	23.9800	24.435000	23.9550	24.1300	+1.515%	6,151,171	+38.831%
2026-03-12	24.3000	24.440000	23.7350	23.7700	-4.806%	4,643,217	+40.934%
2026-03-11	25.1600	25.220000	24.4350	24.9700	-0.991%	5,548,979	+34.161%
2026-03-10	25.8400	25.960000	25.2050	25.2200	-2.172%	3,775,140	+32.831%
2026-03-09	25.6700	25.870000	24.6401	25.7800	-1.753%	5,784,784	+29.946%
2026-03-06	26.2600	26.490000	25.8400	26.2400	-2.526%	4,480,833	+27.668%
2026-03-05	26.5000	27.420000	26.2750	26.9200	+1.279%	8,633,025	+24.443%
2026-03-04	26.7300	26.930000	26.3250	26.5800	+0.302%	4,274,224	+26.035%
2026-03-03	26.1700	26.720000	25.8100	26.5000	-1.852%	6,186,004	+26.415%
2026-03-02	25.9600	27.250000	25.8500	27.0000	+1.733%	4,765,917	+24.074%
2026-02-27	26.9500	27.070000	26.2550	26.5400	-3.245%	5,444,668	+26.225%
2026-02-26	27.4100	27.850000	27.0800	27.4300	+0.624%	6,407,609	+22.129%
2026-02-25	27.3200	27.440000	26.9850	27.2600	+0.516%	4,225,777	+22.891%
2026-02-24	26.9400	27.310000	26.6850	27.1200	+0.185%	5,250,699	+23.525%
2026-02-23	27.5300	27.760000	26.6700	27.0700	-2.168%	3,947,973	+23.753%
2026-02-20	27.3200	27.765000	27.1000	27.6700	+1.579%	4,878,391	+21.070%
2026-02-19	27.7200	27.740000	26.9850	27.2400	-2.401%	5,775,438	+22.981%
2026-02-18	27.4800	28.170000	27.4450	27.9100	+1.528%	4,224,113	+20.029%
2026-02-17	27.1800	27.570000	26.7750	27.4900	+1.702%	4,909,660	+21.862%
2026-02-13	27.1200	27.290000	26.7750	27.0300	-0.221%	3,884,323	+23.936%
2026-02-12	27.5800	27.730000	26.7300	27.0900	-1.670%	5,974,773	+23.662%
2026-02-11	28.1600	28.320000	27.4650	27.5500	-2.166%	5,196,126	+21.597%
2026-02-10	27.6600	28.288600	27.6300	28.1600	+1.734%	5,821,680	+18.963%
2026-02-09	27.0200	27.795000	27.0200	27.6800	+1.765%	3,854,778	+21.026%
2026-02-06	27.2600	27.490000	26.8400	27.2000	+1.078%	4,964,089	+23.162%
2026-02-05	27.6000	27.870000	26.8000	26.9100	-3.306%	6,891,221	+24.489%
2026-02-04	27.0300	27.940000	27.0200	27.8300	+3.074%	8,426,375	+20.374%
2026-02-03	27.0800	27.470000	26.2800	27.0000	-0.259%	8,394,762	+24.074%
2026-02-02	26.5200	27.195000	26.1436	27.0700	+1.690%	8,433,696	+23.753%
2026-01-30	25.7500	26.900000	24.8950	26.6200	+2.859%	24,424,740	+25.845%
2026-01-29	26.0000	26.205000	25.3800	25.8800	+0.857%	8,293,591	+29.444%
2026-01-28	25.6300	25.800000	25.4500	25.6600	+0.627%	5,033,274	+30.553%
2026-01-27	25.5900	25.825000	25.4700	25.5000	-0.196%	5,726,894	+31.373%
2026-01-26	25.4400	25.840000	25.3950	25.5500	+0.948%	5,787,323	+31.115%
2026-01-23	25.6300	25.700000	25.3000	25.3100	-1.785%	3,460,720	+32.359%
2026-01-22	25.6600	25.960000	25.6000	25.7700	+1.178%	5,825,501	+29.996%
2026-01-21	25.0800	25.500000	25.0100	25.4700	+2.536%	3,587,534	+31.527%
2026-01-20	25.6000	25.720000	24.6800	24.8400	-4.462%	3,769,587	+34.863%
2026-01-16	25.9600	26.245000	25.8300	26.0000	+0.116%	4,392,169	+28.846%
2026-01-15	25.7500	26.135000	25.6200	25.9700	+1.327%	4,060,965	+28.995%
2026-01-14	25.1600	25.745000	25.1300	25.6300	+1.384%	3,905,486	+30.706%
2026-01-13	25.6500	25.660000	25.1500	25.2800	-1.404%	3,635,227	+32.516%
2026-01-12	25.4500	25.650000	25.2300	25.6400	-0.078%	3,126,544	+30.655%
2026-01-09	25.4400	25.850000	25.4200	25.6600	+0.825%	5,051,236	+30.553%
2026-01-08	25.0000	25.615000	24.8218	25.4500	+1.193%	4,426,938	+31.631%
2026-01-07	25.0500	25.605000	24.9750	25.1500	+0.119%	6,220,190	+33.201%
2026-01-06	24.5000	25.160000	24.5000	25.1200	+2.572%	4,182,802	+33.360%
2026-01-05	23.7000	24.810000	23.6850	24.4900	+2.899%	3,599,725	+36.791%
2026-01-02	23.9800	24.020000	23.6550	23.8000	-0.377%	5,472,916	+40.756%
2025-12-31	23.8600	24.120000	23.8600	23.8900	+0.126%	2,769,290	+40.226%
2025-12-30	24.0300	24.115000	23.8350	23.8600	-2.133%	3,044,440	+40.402%
2025-12-29	24.1900	24.410000	24.0200	24.3800	+0.785%	3,335,214	+37.408%
2025-12-26	24.1700	24.240000	24.0500	24.1900	+0.041%	1,772,365	+38.487%
2025-12-24	24.2500	24.255000	24.0300	24.1800	-0.041%	1,580,209	+38.544%
2025-12-23	24.5100	24.570000	24.1350	24.1900	-1.627%	2,994,769	+38.487%
2025-12-22	23.9600	24.660000	23.9500	24.5900	+2.458%	3,879,281	+36.234%
2025-12-19	23.8900	24.325000	23.8900	24.0000	+0.418%	5,808,258	+39.583%
2025-12-18	24.2600	24.470000	23.8400	23.9000	+0.972%	6,707,157	+40.167%
2025-12-17	23.4400	23.865000	23.4200	23.6700	+0.852%	5,216,305	+41.529%
2025-12-16	23.6700	23.850000	23.3100	23.4700	-0.635%	4,007,728	+42.735%
2025-12-15	23.9100	24.030000	23.5200	23.6200	+0.596%	4,678,207	+41.829%
2025-12-12	23.6500	23.660000	23.4150	23.4800	+0.043%	2,533,552	+42.675%
2025-12-11	23.2700	23.660000	23.2700	23.4700	+0.686%	2,617,156	+42.735%
2025-12-10	23.3500	23.495000	22.7500	23.3100	-0.639%	8,142,948	+43.715%
2025-12-09	23.1200	23.535000	23.1200	23.4600	+1.471%	2,187,586	+42.796%
2025-12-08	23.5100	23.510000	23.0450	23.1200	-1.197%	2,707,857	+44.896%
2025-12-05	23.1500	23.490000	23.0500	23.4000	+1.124%	3,166,208	+43.162%
2025-12-04	23.1300	23.535000	23.0750	23.1400	+0.565%	2,780,250	+44.771%
2025-12-03	22.5300	23.025000	22.4500	23.0100	+2.632%	3,422,471	+45.589%
2025-12-02	22.6100	22.635000	22.3800	22.4200	-0.532%	2,153,345	+49.420%
2025-12-01	22.4300	22.705000	22.3400	22.5400	-0.221%	3,267,317	+48.625%
2025-11-28	22.5100	22.690000	22.5000	22.5900	+0.311%	1,714,966	+48.296%
2025-11-26	22.3100	22.610000	22.2950	22.5200	+1.168%	3,695,874	+48.757%
2025-11-25	22.0800	22.315300	21.9800	22.2600	+1.044%	3,878,885	+50.494%
2025-11-24	21.6900	22.105000	21.6050	22.0300	+1.614%	5,937,328	+52.065%
2025-11-21	21.3100	21.725000	21.1288	21.6800	+2.361%	6,021,277	+54.520%
2025-11-20	21.8100	22.008000	21.1050	21.1800	-1.213%	4,639,805	+58.168%
2025-11-19	21.4400	21.515000	21.1850	21.4400	0.000%	4,858,892	+56.250%
2025-11-18	21.3300	21.580000	21.1900	21.4400	-0.557%	6,240,062	+56.250%
2025-11-17	22.0400	22.149900	21.3950	21.5600	-2.751%	7,504,933	+55.380%
2025-11-14	22.2300	22.350000	21.9500	22.1700	-0.538%	2,639,437	+51.105%
2025-11-13	22.9000	23.060000	22.2600	22.2900	-3.297%	3,224,271	+50.292%
2025-11-12	22.9200	23.125000	22.8000	23.0500	+1.008%	4,342,855	+45.336%
2025-11-11	22.5600	22.955000	22.5190	22.8200	+1.332%	4,050,876	+46.801%
2025-11-10	22.1000	22.661000	21.8300	22.5200	+1.305%	5,396,083	+48.757%
2025-11-07	22.8100	23.350000	21.6350	22.2300	-4.387%	8,810,177	+50.697%
2025-11-06	22.8500	23.390000	22.8000	23.2500	+2.153%	8,667,346	+44.086%
2025-11-05	22.6200	22.870000	22.5198	22.7600	+0.753%	3,915,003	+47.188%
2025-11-04	22.7500	22.780000	22.5300	22.5900	-1.095%	3,770,163	+48.296%
2025-11-03	22.5300	22.875000	22.4600	22.8400	+1.017%	4,630,444	+46.673%
2025-10-31	22.6300	22.855000	22.4500	22.6100	-0.703%	5,332,647	+48.165%
2025-10-30	22.8100	23.000000	22.6300	22.7700	-0.741%	3,157,695	+47.123%
2025-10-29	23.1400	23.300000	22.8350	22.9400	-1.630%	2,385,590	+46.033%
2025-10-28	23.4600	23.470000	23.1800	23.3200	-0.257%	2,583,169	+43.654%
2025-10-27	23.1600	23.640000	23.1500	23.3800	+2.364%	3,618,671	+43.285%
2025-10-24	22.8200	23.020000	22.4800	22.8400	+0.750%	3,966,024	+46.673%
2025-10-23	22.6300	22.750000	22.4400	22.6700	+0.354%	2,844,409	+47.772%
2025-10-22	22.5700	22.739900	22.4050	22.5900	-0.265%	2,280,552	+48.296%
2025-10-21	22.4300	22.775600	22.4300	22.6500	0.000%	2,139,003	+47.903%
2025-10-20	22.3700	22.730000	22.3263	22.6500	+1.661%	4,365,543	+47.903%
2025-10-17	22.2200	22.290000	21.9600	22.2800	+0.814%	5,137,058	+50.359%
2025-10-16	22.8700	22.970000	22.0900	22.1000	-3.028%	3,357,192	+51.584%
2025-10-15	23.1100	23.315000	22.6050	22.7900	-0.567%	6,270,178	+46.994%
2025-10-14	22.5700	23.215000	22.5200	22.9200	+0.350%	4,804,468	+46.161%
2025-10-13	22.9400	23.120000	22.7750	22.8400	+0.750%	6,177,911	+46.673%
2025-10-10	23.7400	23.910000	22.6000	22.6700	-4.063%	12,014,066	+47.772%
2025-10-09	23.5000	23.670000	23.3150	23.6300	+0.170%	5,224,379	+41.769%
2025-10-08	23.4500	23.790000	23.2100	23.5900	+0.812%	4,622,055	+42.009%
2025-10-07	23.2200	23.555000	23.1700	23.4000	+0.949%	3,345,850	+43.162%
2025-10-06	23.7700	23.840000	22.6900	23.1800	-2.605%	5,384,449	+44.521%
2025-10-03	23.1200	23.890000	23.0700	23.8000	+3.885%	6,544,436	+40.756%
2025-10-02	22.6300	22.995000	22.5600	22.9100	+1.642%	3,066,391	+46.224%
2025-10-01	23.2200	23.220000	22.5100	22.5400	-2.551%	5,560,056	+48.625%
2025-09-30	23.0900	23.265000	22.7550	23.1300	-1.027%	7,720,702	+44.834%
2025-09-29	23.4500	23.450000	23.1400	23.3700	+0.430%	4,406,356	+43.346%
2025-09-26	23.4600	23.580000	23.2400	23.2700	-0.556%	3,393,687	+43.962%
2025-09-25	23.4400	23.565000	23.3400	23.4000	-0.763%	3,566,968	+43.162%
2025-09-24	24.0800	24.110000	23.5350	23.5800	-1.873%	3,734,441	+42.070%
2025-09-23	24.2800	24.515000	23.9350	24.0300	-0.866%	3,189,973	+39.409%
2025-09-22	24.2300	24.340000	24.0750	24.2400	-0.737%	4,707,226	+38.201%
2025-09-19	24.4700	24.500000	24.2200	24.4200	+0.082%	4,873,326	+37.183%
2025-09-18	24.3300	24.525000	24.2700	24.4000	+0.785%	3,328,063	+37.295%
2025-09-17	24.2600	24.635000	23.9800	24.2100	-0.124%	3,025,513	+38.373%
2025-09-16	24.4200	24.440000	24.1450	24.2400	-0.493%	1,880,027	+38.201%
2025-09-15	24.6200	24.810000	24.2900	24.3600	-1.136%	2,601,203	+37.521%
2025-09-12	24.7500	24.800000	24.5700	24.6400	-0.885%	3,034,057	+35.958%
2025-09-11	24.3900	24.860000	24.3400	24.8600	+2.262%	4,880,827	+34.755%
2025-09-10	24.6900	24.770000	24.1750	24.3100	-1.018%	5,029,584	+37.803%
2025-09-09	24.7300	24.805000	24.4900	24.5600	-1.286%	4,806,612	+36.401%
2025-09-08	25.0400	25.100000	24.7400	24.8800	-0.360%	4,057,806	+34.646%
2025-09-05	25.8500	25.850000	24.7200	24.9700	-2.991%	4,708,396	+34.161%
2025-09-04	25.6600	25.905000	25.5050	25.7400	+0.823%	3,691,915	+30.148%
2025-09-03	25.3100	25.645000	25.2200	25.5300	+0.433%	2,685,252	+31.218%
2025-09-02	25.3100	25.475000	25.0150	25.4200	-0.935%	3,499,218	+31.786%
2025-08-29	25.5400	25.740000	25.5300	25.6600	+0.470%	4,192,051	+30.553%
2025-08-28	25.7700	25.770000	25.3550	25.5400	-0.390%	2,302,842	+31.167%
2025-08-27	25.1800	25.777900	25.1700	25.6400	+1.384%	3,442,140	+30.655%
2025-08-26	25.2900	25.350000	25.1650	25.2900	-0.276%	4,015,944	+32.463%
2025-08-25	25.3200	25.440000	25.1900	25.3600	-0.118%	3,121,708	+32.098%
2025-08-22	24.5800	25.390000	24.5800	25.3900	+3.548%	3,951,222	+31.942%
2025-08-21	24.5200	24.615000	24.3900	24.5200	-0.163%	2,490,558	+36.623%
2025-08-20	24.7900	24.825000	24.3400	24.5600	-1.048%	2,737,029	+36.401%
2025-08-19	25.0300	25.175000	24.7850	24.8200	-0.958%	2,538,831	+34.972%
2025-08-18	25.3000	25.330000	25.0500	25.0600	-1.066%	1,889,104	+33.679%
2025-08-15	25.7200	25.720000	25.2800	25.3300	-1.171%	4,280,733	+32.254%
2025-08-14	25.7500	25.970000	25.5150	25.6300	-1.537%	3,099,102	+30.706%
2025-08-13	25.8100	26.075000	25.5200	26.0300	+1.323%	3,507,633	+28.698%
2025-08-12	25.4000	25.790000	25.3590	25.6900	+1.582%	2,711,064	+30.401%
2025-08-11	25.1000	25.400000	25.0350	25.2900	+1.200%	2,524,541	+32.463%
2025-08-08	25.0500	25.180000	24.8827	24.9900	+0.523%	2,460,500	+34.054%
2025-08-07	24.6550	25.305000	24.5400	24.8600	-1.310%	5,694,666	+34.755%
2025-08-06	25.3400	25.420000	25.0900	25.1900	-0.238%	3,343,078	+32.989%
2025-08-05	25.2500	25.380000	24.8850	25.2500	+0.478%	3,654,359	+32.673%
2025-08-04	24.2600	25.255000	24.1250	25.1300	+4.927%	4,947,937	+33.307%
2025-08-01	23.2800	24.370000	22.8400	23.9500	-0.208%	8,425,939	+39.875%
2025-07-31	24.2300	24.430000	23.8400	24.0000	-1.275%	11,790,231	+39.583%
2025-07-30	24.5900	24.680000	24.1700	24.3100	-1.098%	3,914,311	+37.803%
2025-07-29	24.8400	24.840000	24.4150	24.5800	-0.365%	2,662,905	+36.290%
2025-07-28	24.7300	24.800000	24.5600	24.6700	-0.604%	4,146,521	+35.792%
2025-07-25	24.7400	24.890000	24.4847	24.8200	+0.405%	3,633,774	+34.972%
2025-07-24	24.7400	24.870000	24.6000	24.7200	-0.121%	3,389,967	+35.518%
2025-07-23	24.6600	24.815000	24.5950	24.7500	+0.774%	2,769,272	+35.354%
2025-07-22	24.2500	24.630000	24.2500	24.5600	+1.153%	3,135,181	+36.401%
2025-07-21	24.8000	24.830000	24.2650	24.2800	-1.301%	3,363,687	+37.974%
2025-07-18	24.6800	24.845000	24.5200	24.6000	+0.326%	3,943,253	+36.179%
2025-07-17	24.2900	24.660000	24.2330	24.5200	+0.698%	4,245,910	+36.623%
2025-07-16	24.1800	24.390000	23.8200	24.3500	+0.870%	3,373,532	+37.577%
2025-07-15	24.8100	24.940000	24.0950	24.1400	-2.857%	3,936,039	+38.774%
2025-07-14	24.8500	24.920000	24.6800	24.8500	-0.080%	3,393,314	+34.809%
2025-07-11	24.9100	24.969900	24.6700	24.8700	-1.074%	3,108,331	+34.700%
2025-07-10	24.9100	25.358200	24.7804	25.1400	+0.964%	3,196,218	+33.254%
2025-07-09	24.8500	24.900000	24.6050	24.9000	+1.633%	3,700,680	+34.538%
2025-07-08	24.5700	24.775000	24.4650	24.5000	-0.204%	4,415,147	+36.735%
2025-07-07	24.7000	24.980000	24.4500	24.5500	-1.326%	3,908,768	+36.456%
2025-07-03	24.7000	24.940000	24.6400	24.8800	+0.363%	2,466,995	+34.646%
2025-07-02	24.3300	24.840000	24.3200	24.7900	+1.849%	3,597,061	+35.135%
2025-07-01	23.7900	24.530000	23.7600	24.3400	+2.055%	4,055,667	+37.634%
2025-06-30	23.8300	24.030000	23.7500	23.8500	+0.126%	3,791,829	+40.461%
2025-06-27	23.9600	24.140000	23.5300	23.8200	+1.448%	9,929,531	+40.638%
2025-06-26	23.3000	23.520000	23.2546	23.4800	+1.163%	2,797,744	+42.675%
2025-06-25	23.1650	23.230000	23.0350	23.2100	-0.086%	2,647,601	+44.334%
2025-06-24	23.1200	23.415000	23.0950	23.2300	+1.485%	5,569,369	+44.210%
2025-06-23	22.6900	22.935000	22.4100	22.8900	+0.439%	2,843,019	+46.352%
2025-06-20	22.7100	22.835000	22.6250	22.7900	+0.885%	7,124,985	+46.994%
2025-06-18	22.3100	22.860000	22.2700	22.5900	+1.074%	3,041,561	+48.296%
2025-06-17	22.6000	22.725000	22.2850	22.3500	-1.888%	2,820,676	+49.888%
2025-06-16	22.6800	22.950000	22.3750	22.7800	+2.751%	3,738,938	+47.059%
2025-06-13	22.1900	22.430000	22.0900	22.1700	-1.903%	2,203,259	+51.105%
2025-06-12	22.4300	22.735000	22.2600	22.6000	+0.266%	4,274,053	+48.230%
2025-06-11	21.9300	22.595000	21.9200	22.5400	+3.111%	7,022,658	+48.625%
2025-06-10	21.8600	22.075000	21.7400	21.8600	-0.091%	3,044,274	+53.248%
2025-06-09	21.9700	22.115000	21.8350	21.8800	+0.046%	2,837,286	+53.108%
2025-06-06	22.0000	22.121700	21.7750	21.8700	+0.552%	2,949,435	+53.178%
2025-06-05	21.7500	22.220000	21.6400	21.7500	+1.826%	4,666,100	+54.023%
2025-06-04	21.4000	21.520000	21.2500	21.3600	-0.094%	3,673,826	+56.835%
2025-06-03	21.1900	21.530000	21.0600	21.3800	+0.376%	4,325,943	+56.688%
2025-06-02	21.4700	21.515000	21.2000	21.3000	-1.571%	3,986,685	+57.277%
2025-05-30	21.6600	21.720000	21.4000	21.6400	-0.734%	23,398,929	+54.806%
2025-05-29	21.8200	21.880000	21.6350	21.8000	+0.693%	4,681,818	+53.670%
2025-05-28	22.2600	22.305000	21.5900	21.6500	-2.521%	6,813,624	+54.734%
2025-05-27	21.7800	22.235000	21.6300	22.2100	+3.254%	4,907,268	+50.833%
2025-05-23	21.2400	21.605000	21.1442	21.5100	-0.463%	3,288,665	+55.742%
2025-05-22	21.5000	21.750000	21.4100	21.6100	0.000%	5,210,292	+55.021%
2025-05-21	21.9600	22.050000	21.5850	21.6100	-2.526%	3,630,319	+55.021%
2025-05-20	22.1300	22.200000	22.0450	22.1700	-0.180%	2,911,846	+51.105%
2025-05-19	22.1500	22.260000	22.0400	22.2100	-0.760%	3,458,141	+50.833%
2025-05-16	22.1600	22.415000	22.1500	22.3800	+0.902%	5,060,293	+49.687%
2025-05-15	21.9800	22.200000	21.9050	22.1800	+0.772%	3,624,403	+51.037%
2025-05-14	21.9100	22.080000	21.5103	22.0100	+1.993%	8,293,649	+52.204%
2025-05-13	21.7200	21.965000	21.5650	21.5800	-0.507%	5,353,305	+55.236%
2025-05-12	21.8000	22.090000	21.5600	21.6900	+3.582%	5,871,746	+54.449%
2025-05-09	21.0000	21.110000	20.8650	20.9400	+0.480%	4,693,033	+59.981%
2025-05-08	20.6500	21.220000	20.5900	20.8400	+1.857%	6,730,808	+60.749%
2025-05-07	20.1100	20.625000	20.0800	20.4600	+1.943%	6,426,703	+63.734%
2025-05-06	19.7900	20.230000	19.7900	20.0700	+0.300%	5,169,661	+66.916%
2025-05-05	20.0000	20.305000	19.9200	20.0100	-0.249%	5,284,895	+67.416%
2025-05-02	19.1900	20.125000	18.8000	20.0600	+7.044%	8,990,763	+66.999%
2025-05-01	18.9100	19.020000	18.6500	18.7400	-0.107%	4,898,559	+78.762%
2025-04-30	18.4300	18.830000	18.1650	18.7600	+0.053%	5,809,523	+78.571%
2025-04-29	18.6500	18.780000	18.5500	18.7500	+0.107%	2,965,336	+78.667%
2025-04-28	18.6700	18.935000	18.5800	18.7300	+0.053%	3,351,680	+78.857%
2025-04-25	18.6500	18.820000	18.5200	18.7200	-0.160%	3,536,166	+78.953%
2025-04-24	18.4300	18.870000	18.3200	18.7500	+1.958%	2,549,614	+78.667%
2025-04-23	18.6000	19.020000	18.2500	18.3900	+1.884%	3,836,711	+82.164%
2025-04-22	17.6200	18.095000	17.6200	18.0500	+4.035%	3,404,112	+85.596%
2025-04-21	17.4100	17.550000	17.1650	17.3500	-1.476%	4,107,361	+93.084%
2025-04-17	17.6000	17.870000	17.5100	17.6100	+0.342%	4,102,942	+90.233%
2025-04-16	17.8600	18.100000	17.4150	17.5500	-2.337%	3,505,033	+90.883%
2025-04-15	18.2200	18.410000	17.9300	17.9700	-0.498%	3,386,358	+86.422%
2025-04-14	18.1400	18.270000	17.8200	18.0600	+0.894%	3,745,605	+85.493%
2025-04-11	17.5100	18.030000	17.2550	17.9000	+1.016%	5,794,769	+87.151%
2025-04-10	18.2900	18.340000	17.1800	17.7200	-4.629%	5,617,263	+89.052%
2025-04-09	16.2500	18.770000	16.2500	18.5800	+11.525%	10,625,706	+80.301%
2025-04-08	17.3600	17.685000	16.4300	16.6600	-1.245%	8,021,076	+101.080%
2025-04-07	16.7700	17.800000	16.3550	16.8700	-3.655%	10,424,371	+98.577%
2025-04-04	17.6800	18.240000	17.1900	17.5100	-2.451%	11,448,377	+91.319%
2025-04-03	18.6800	18.740000	17.9300	17.9500	-7.617%	10,242,305	+86.630%
2025-04-02	19.0800	19.515000	19.0600	19.4300	+0.621%	2,574,461	+72.414%
2025-04-01	19.1900	19.440000	19.0600	19.3100	+0.312%	4,068,087	+73.485%
2025-03-31	18.7800	19.360000	18.7394	19.2500	-0.156%	4,407,095	+74.026%
2025-03-28	19.7200	19.825000	19.2350	19.2800	-2.872%	3,509,128	+73.755%
2025-03-27	19.7600	20.030000	19.6200	19.8500	-0.050%	2,496,333	+68.766%
2025-03-26	20.0000	20.190000	19.7500	19.8600	-0.849%	2,185,068	+68.681%
2025-03-25	20.1400	20.210000	19.9300	20.0300	-0.199%	2,050,838	+67.249%
2025-03-24	19.9900	20.135000	19.8100	20.0700	+1.007%	2,962,463	+66.916%
2025-03-21	19.8100	19.980000	19.6200	19.8700	-0.700%	9,322,844	+68.596%
2025-03-20	19.9500	20.230000	19.8900	20.0100	-0.349%	2,555,461	+67.416%
2025-03-19	20.0000	20.225000	19.8200	20.0800	+1.108%	2,507,313	+66.833%
2025-03-18	19.8600	19.910000	19.6750	19.8600	+0.303%	2,074,347	+68.681%
2025-03-17	19.4400	19.980000	19.3900	19.8000	+1.434%	4,174,552	+69.192%
2025-03-14	19.2800	19.580000	19.0200	19.5200	+3.171%	3,295,958	+71.619%
2025-03-13	19.2800	19.406200	18.8950	18.9200	-1.510%	3,676,908	+77.061%
2025-03-12	19.6500	19.760000	19.0800	19.2100	-2.090%	4,810,528	+74.388%
2025-03-11	19.9900	20.090000	19.4350	19.6200	-2.047%	3,908,971	+70.744%
2025-03-10	19.9200	20.400000	19.7000	20.0300	-1.427%	4,052,685	+67.249%
2025-03-07	19.9700	20.400000	19.8200	20.3200	+1.296%	3,564,940	+64.862%
2025-03-06	20.0300	20.345000	19.7700	20.0600	-0.447%	3,388,036	+66.999%
2025-03-05	19.6600	20.290000	19.5400	20.1500	+3.016%	6,172,194	+66.253%
2025-03-04	19.7900	19.930000	19.0550	19.5600	-1.461%	5,183,968	+71.268%
2025-03-03	20.4000	20.600000	19.6900	19.8500	-1.975%	2,868,957	+68.766%
2025-02-28	19.8700	20.320000	19.8700	20.2500	+2.067%	3,877,380	+65.432%
2025-02-27	19.9500	20.115000	19.7900	19.8400	-0.452%	2,277,513	+68.851%
2025-02-26	20.3100	20.380000	19.8500	19.9300	-1.483%	2,927,561	+68.088%
2025-02-25	20.4300	20.465000	19.9900	20.2300	-0.639%	2,804,818	+65.596%
2025-02-24	20.5400	20.615000	20.1650	20.3600	-0.828%	3,757,162	+64.538%
2025-02-21	20.8000	20.900000	20.3426	20.5300	-0.965%	3,064,295	+63.176%
2025-02-20	20.9300	20.990000	20.5850	20.7300	-0.718%	3,520,585	+61.602%
2025-02-19	20.6700	20.975000	20.4150	20.8800	-0.287%	2,593,993	+60.441%
2025-02-18	20.5500	21.400000	20.4850	20.9400	+1.997%	4,056,068	+59.981%
2025-02-14	20.4000	20.685000	20.3600	20.5300	+1.433%	4,021,074	+63.176%
2025-02-13	20.1400	20.315000	19.9000	20.2400	+1.099%	2,229,367	+65.514%
2025-02-12	19.9000	20.057500	19.6100	20.0200	-0.842%	3,359,809	+67.333%
2025-02-11	20.1400	20.269000	19.9650	20.1900	-0.395%	3,278,936	+65.924%
2025-02-10	20.5000	20.569900	20.2100	20.2700	-0.783%	2,876,630	+65.269%
2025-02-07	20.6700	20.880000	20.3500	20.4300	-0.777%	3,460,433	+63.975%
2025-02-06	20.9500	21.020000	20.5900	20.5900	-0.291%	2,663,386	+62.700%
2025-02-05	20.7700	20.830000	20.4050	20.6500	-0.769%	3,732,624	+62.228%
2025-02-04	20.4600	21.015000	20.2700	20.8100	+0.434%	5,406,398	+60.980%
2025-02-03	22.0000	22.107500	20.6500	20.7200	-6.835%	10,437,120	+61.680%
2025-01-31	20.8000	22.590000	19.5810	22.2400	+10.372%	22,159,159	+50.629%
2025-01-30	20.3800	20.500000	19.9600	20.1500	+0.499%	3,601,201	+66.253%
2025-01-29	20.2100	20.380000	20.0300	20.0500	-1.134%	2,686,846	+67.082%
2025-01-28	20.3400	20.696875	19.9700	20.2800	-0.148%	3,667,158	+65.187%
2025-01-27	20.0100	20.330000	19.9900	20.3100	+1.095%	4,257,981	+64.943%
2025-01-24	19.9600	20.310000	19.9600	20.0900	+0.500%	2,269,074	+66.750%
2025-01-23	19.8800	20.030000	19.7000	19.9900	+0.604%	2,856,333	+67.584%
2025-01-22	19.6400	19.990000	19.5800	19.8700	+0.252%	3,136,607	+68.596%
2025-01-21	19.6900	19.960000	19.6501	19.8200	+1.329%	3,525,373	+69.021%
2025-01-17	19.5600	19.825000	19.4600	19.5600	+0.825%	3,675,178	+71.268%

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

BEN
Franklin Resources, Inc.
stock NYSE