Franklin Templeton, Inc. BEN
NYSE · United States · Finance
$32.12-0.22 (-0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.12 | -1.68% | $32.36 | $32.38 | $31.98 | 4.53M |
| 2026-09-29 | $32.67 | -0.03% | $32.65 | $32.89 | $32.22 | 3.33M |
| 2026-09-28 | $32.68 | -1.03% | $32.86 | $32.90 | $32.10 | 3.69M |
| 2026-09-25 | $33.02 | +1.44% | $32.73 | $33.23 | $32.53 | 3.65M |
| 2026-09-24 | $32.55 | -0.49% | $32.63 | $32.79 | $32.15 | 4.86M |
| 2026-09-23 | $32.71 | -1.27% | $32.90 | $33.31 | $32.67 | 6.78M |
| 2026-09-22 | $33.13 | -1.52% | $33.77 | $33.79 | $32.64 | 4.86M |
| 2026-09-21 | $33.64 | +1.91% | $33.50 | $33.71 | $33.03 | 4.99M |
| 2026-09-18 | $33.01 | -0.18% | $32.96 | $33.24 | $32.67 | 7.45M |
| 2026-09-17 | $33.07 | +1.07% | $33.19 | $33.39 | $32.78 | 2.33M |
| 2026-09-16 | $32.72 | -1.71% | $33.38 | $33.38 | $32.07 | 2.56M |
| 2026-09-15 | $33.29 | -0.54% | $33.41 | $33.47 | $32.94 | 2.96M |
| 2026-09-14 | $33.47 | -0.53% | $33.19 | $33.68 | $32.89 | 2.70M |
| 2026-09-11 | $33.65 | -0.03% | $34.21 | $34.28 | $33.40 | 2.21M |
| 2026-09-10 | $33.66 | -1.35% | $33.98 | $34.18 | $33.66 | 2.57M |
| 2026-09-09 | $34.12 | -1.53% | $34.54 | $34.92 | $34.05 | 2.49M |
| 2026-09-08 | $34.65 | -0.23% | $34.48 | $34.96 | $34.47 | 3.98M |
| 2026-09-04 | $34.73 | +3.52% | $33.43 | $35.10 | $33.43 | 4.85M |
| 2026-09-03 | $33.55 | +1.64% | $33.27 | $33.62 | $33.04 | 3.26M |
| 2026-09-02 | $33.01 | -0.27% | $33.08 | $33.75 | $32.83 | 3.45M |
| 2026-09-01 | $33.10 | -3.07% | $33.85 | $34.02 | $33.04 | 3.41M |
| 2026-08-31 | $34.15 | -1.44% | $34.58 | $34.70 | $34.11 | 3.52M |
| 2026-08-28 | $34.65 | -0.49% | $34.88 | $35.20 | $34.63 | 1.98M |
| 2026-08-27 | $34.82 | -0.54% | $35.02 | $35.39 | $34.77 | 2.36M |
| 2026-08-26 | $35.01 | -0.06% | $35.09 | $35.27 | $34.76 | 1.99M |
| 2026-08-25 | $35.03 | +1.18% | $34.69 | $35.14 | $34.54 | 2.34M |
| 2026-08-24 | $34.62 | +0.90% | $34.36 | $34.66 | $34.15 | 2.39M |
| 2026-08-21 | $34.31 | +1.00% | $34.31 | $34.72 | $34.16 | 6.24M |
| 2026-08-20 | $33.97 | -0.03% | $33.90 | $34.52 | $33.80 | 3.40M |
| 2026-08-19 | $33.98 | -0.03% | $34.23 | $34.54 | $33.84 | 3.11M |
| 2026-08-18 | $33.99 | -0.58% | $34.03 | $34.06 | $33.69 | 2.23M |
| 2026-08-17 | $34.19 | +0.97% | $33.33 | $34.44 | $33.33 | 3.14M |
| 2026-08-14 | $33.86 | 0.00% | $33.74 | $33.98 | $33.44 | 2.93M |
| 2026-08-13 | $33.86 | +0.80% | $33.68 | $34.02 | $33.58 | 1.82M |
| 2026-08-12 | $33.59 | +0.69% | $33.60 | $33.70 | $33.25 | 2.54M |
| 2026-08-11 | $33.36 | -0.48% | $33.77 | $33.84 | $33.31 | 2.95M |
| 2026-08-10 | $33.52 | -0.74% | $33.57 | $33.92 | $33.45 | 3.56M |
| 2026-08-07 | $33.77 | -0.68% | $34.00 | $34.16 | $33.50 | 3.54M |
| 2026-08-06 | $34.00 | -2.63% | $35.00 | $35.25 | $33.97 | 4.80M |
| 2026-08-05 | $34.92 | -2.38% | $36.00 | $36.28 | $34.84 | 4.84M |
| 2026-08-04 | $35.77 | +1.50% | $35.20 | $35.86 | $35.20 | 4.96M |
| 2026-08-03 | $35.24 | +4.08% | $34.12 | $35.43 | $34.05 | 7.39M |
| 2026-07-31 | $33.86 | +2.08% | $33.48 | $34.64 | $32.83 | 11.99M |
| 2026-07-30 | $33.17 | +2.41% | $32.54 | $33.31 | $32.26 | 6.07M |
| 2026-07-29 | $32.39 | -2.82% | $33.11 | $33.35 | $32.33 | 5.23M |
| 2026-07-28 | $33.33 | +0.33% | $33.20 | $33.42 | $32.73 | 4.33M |
| 2026-07-27 | $33.22 | +2.25% | $32.87 | $33.66 | $32.71 | 5.68M |
| 2026-07-24 | $32.49 | +0.62% | $32.47 | $32.82 | $32.20 | 2.21M |
| 2026-07-23 | $32.29 | -0.28% | $31.99 | $32.48 | $31.92 | 3.91M |
| 2026-07-22 | $32.38 | -0.77% | $32.65 | $32.93 | $32.19 | 2.74M |
| 2026-07-21 | $32.63 | +1.24% | $32.41 | $32.89 | $31.73 | 5.31M |
| 2026-07-20 | $32.23 | -1.23% | $32.82 | $32.91 | $32.14 | 3.70M |
| 2026-07-17 | $32.63 | -2.10% | $32.68 | $32.97 | $32.14 | 4.57M |
| 2026-07-16 | $33.33 | -0.89% | $33.32 | $33.69 | $33.19 | 3.13M |
| 2026-07-15 | $33.63 | +1.48% | $33.37 | $34.04 | $33.27 | 4.40M |
| 2026-07-14 | $33.14 | +0.94% | $32.65 | $33.24 | $32.31 | 5.78M |
| 2026-07-13 | $32.83 | -2.00% | $33.63 | $33.77 | $32.71 | 5.06M |
| 2026-07-10 | $33.50 | -0.53% | $33.79 | $34.39 | $33.47 | 4.24M |
| 2026-07-09 | $33.68 | +0.54% | $33.79 | $34.23 | $33.62 | 5.42M |
| 2026-07-08 | $33.50 | -2.50% | $33.93 | $34.01 | $32.98 | 4.51M |
| 2026-07-07 | $34.36 | -0.23% | $34.92 | $34.92 | $34.35 | 4.48M |
| 2026-07-06 | $34.44 | +0.97% | $34.25 | $34.67 | $34.16 | 3.59M |
| 2026-07-02 | $34.11 | +0.15% | $34.46 | $34.55 | $33.59 | 4.06M |
| 2026-07-01 | $34.06 | +2.37% | $33.96 | $34.52 | $33.27 | 4.54M |
| 2026-06-30 | $33.27 | +0.30% | $33.12 | $33.79 | $33.05 | 4.40M |
| 2026-06-29 | $33.17 | -0.12% | $32.84 | $33.21 | $32.42 | 4.77M |
| 2026-06-26 | $33.21 | +1.72% | $32.94 | $33.45 | $32.66 | 4.39M |
| 2026-06-25 | $32.65 | +0.55% | $32.87 | $33.62 | $32.56 | 2.94M |
| 2026-06-24 | $32.47 | -3.91% | $33.78 | $33.94 | $32.29 | 3.76M |
| 2026-06-23 | $33.79 | -0.41% | $33.66 | $34.42 | $33.27 | 6.61M |
| 2026-06-22 | $33.93 | +2.66% | $33.50 | $34.42 | $33.14 | 5.79M |
| 2026-06-18 | $33.05 | -0.72% | $33.98 | $34.04 | $32.89 | 9.14M |
| 2026-06-17 | $33.29 | +0.33% | $33.20 | $34.18 | $33.18 | 6.48M |
| 2026-06-16 | $33.18 | +2.06% | $32.80 | $33.29 | $32.73 | 3.99M |
| 2026-06-15 | $32.51 | +1.18% | $32.93 | $32.93 | $32.42 | 3.36M |
| 2026-06-12 | $32.13 | +1.01% | $31.98 | $32.45 | $31.84 | 3.25M |
| 2026-06-11 | $31.81 | +2.15% | $31.19 | $31.86 | $30.85 | 3.34M |
| 2026-06-10 | $31.14 | -2.08% | $31.52 | $31.92 | $31.12 | 3.78M |
| 2026-06-09 | $31.80 | +1.31% | $31.75 | $31.93 | $31.13 | 4.26M |
| 2026-06-08 | $31.39 | +0.19% | $31.55 | $31.75 | $31.15 | 4.89M |
| 2026-06-05 | $31.33 | -2.00% | $31.57 | $31.88 | $31.15 | 3.43M |
| 2026-06-04 | $31.97 | +5.27% | $30.68 | $32.47 | $30.56 | 7.81M |
| 2026-06-03 | $30.37 | -2.41% | $30.49 | $30.61 | $29.71 | 5.15M |
| 2026-06-02 | $31.12 | +0.58% | $30.99 | $31.42 | $30.78 | 4.05M |
| 2026-06-01 | $30.94 | -0.26% | $30.62 | $31.31 | $30.61 | 3.75M |
| 2026-05-29 | $31.02 | -0.61% | $31.11 | $31.43 | $30.95 | 4.29M |
| 2026-05-28 | $31.21 | -1.45% | $31.45 | $31.45 | $30.66 | 3.58M |
| 2026-05-27 | $31.67 | 0.00% | $31.79 | $31.83 | $31.42 | 2.96M |
| 2026-05-26 | $31.67 | +2.10% | $31.60 | $31.72 | $31.24 | 3.83M |
| 2026-05-22 | $31.02 | +0.52% | $30.96 | $31.16 | $30.84 | 2.56M |