Franklin Resources, Inc. - Price History
Monthly price history for BEN (Franklin Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $27.62 | $27.62 |
| March 2024 | $28.11 | $28.11 |
| February 2024 | $27.14 | $27.45 |
| January 2024 | $26.32 | $26.63 |
| December 2023 | $29.14 | $29.79 |
| November 2023 | $24.26 | $24.80 |
| October 2023 | $22.29 | $22.79 |
| September 2023 | $24.04 | $24.58 |
| August 2023 | $25.84 | $26.74 |
| July 2023 | $28.25 | $29.24 |
| June 2023 | $25.81 | $26.71 |
| May 2023 | $22.94 | $24.01 |
| April 2023 | $25.68 | $26.88 |
| March 2023 | $25.74 | $26.94 |
| February 2023 | $27.83 | $29.47 |
| January 2023 | $29.47 | $31.20 |
| December 2022 | $24.92 | $26.38 |
| November 2022 | $25.03 | $26.81 |
| October 2022 | $21.89 | $23.45 |
| September 2022 | $20.09 | $21.52 |
| August 2022 | $24.03 | $26.07 |
| July 2022 | $25.31 | $27.45 |
| June 2022 | $21.49 | $23.31 |
| May 2022 | $24.67 | $27.08 |
| April 2022 | $22.40 | $24.59 |
| March 2022 | $25.44 | $27.92 |
| February 2022 | $26.82 | $29.73 |
| January 2022 | $28.84 | $31.97 |
| December 2021 | $30.21 | $33.49 |
| November 2021 | $28.97 | $32.40 |
| October 2021 | $28.16 | $31.49 |
| September 2021 | $26.58 | $29.72 |
| August 2021 | $28.75 | $32.44 |
| July 2021 | $26.18 | $29.55 |
| June 2021 | $28.35 | $31.99 |
| May 2021 | $30.05 | $34.21 |
| April 2021 | $26.36 | $30 |
| March 2021 | $26 | $29.60 |
| February 2021 | $22.78 | $26.17 |
| January 2021 | $22.88 | $26.29 |
| December 2020 | $21.75 | $24.99 |
| November 2020 | $18.92 | $21.99 |
| October 2020 | $16.14 | $18.75 |
| September 2020 | $17.51 | $20.35 |
| August 2020 | $17.88 | $21.06 |
| July 2020 | $17.88 | $21.05 |
| June 2020 | $17.58 | $20.97 |
| May 2020 | $15.82 | $18.87 |
| April 2020 | $15.79 | $18.84 |
| March 2020 | $13.99 | $16.69 |
| February 2020 | $17.96 | $21.76 |
| January 2020 | $20.88 | $25.30 |
| December 2019 | $21.44 | $25.98 |
| November 2019 | $22.45 | $27.49 |
| October 2019 | $22.50 | $27.55 |
| September 2019 | $23.57 | $28.86 |
| August 2019 | $21.27 | $26.28 |
| July 2019 | $26.40 | $32.63 |
| June 2019 | $28.16 | $34.80 |
| May 2019 | $25.56 | $31.82 |
| April 2019 | $27.78 | $34.59 |
| March 2019 | $26.62 | $33.14 |
| February 2019 | $25.98 | $32.61 |
| January 2019 | $23.59 | $29.61 |
| December 2018 | $23.63 | $29.66 |
| November 2018 | $26.76 | $33.89 |
| October 2018 | $24.08 | $30.50 |
| September 2018 | $24.01 | $30.41 |
| August 2018 | $24.88 | $31.74 |
| July 2018 | $26.90 | $34.32 |
| June 2018 | $25.12 | $32.05 |
| May 2018 | $26.13 | $33.57 |
| April 2018 | $26.18 | $33.64 |
| March 2018 | $26.99 | $34.68 |
| February 2018 | $27.51 | $38.67 |
| January 2018 | $30.17 | $42.41 |
| December 2017 | $30.82 | $43.33 |
| November 2017 | $30.68 | $43.35 |
| October 2017 | $29.81 | $42.13 |
| September 2017 | $31.50 | $44.51 |
| August 2017 | $30.46 | $43.23 |
| July 2017 | $31.55 | $44.78 |
| June 2017 | $31.55 | $44.79 |
| May 2017 | $29.31 | $41.79 |
| April 2017 | $30.23 | $43.11 |
| March 2017 | $29.55 | $42.14 |
| February 2017 | $30.04 | $43.04 |
| January 2017 | $27.74 | $39.74 |
| December 2016 | $27.63 | $39.58 |
| November 2016 | $27.27 | $39.26 |
| October 2016 | $23.38 | $33.66 |
| September 2016 | $24.70 | $35.57 |
| August 2016 | $25.22 | $36.50 |
| July 2016 | $25 | $36.19 |
| June 2016 | $23.06 | $33.37 |
| May 2016 | $25.65 | $37.35 |
| April 2016 | $25.65 | $37.34 |
| March 2016 | $26.82 | $39.05 |
| February 2016 | $24.51 | $35.85 |
| January 2016 | $23.70 | $34.66 |
| December 2015 | $25.17 | $36.82 |
| November 2015 | $28.52 | $41.92 |
| October 2015 | $27.73 | $40.76 |
| September 2015 | $25.35 | $37.26 |
| August 2015 | $27.50 | $40.58 |
| July 2015 | $30.86 | $45.55 |
| June 2015 | $33.22 | $49.03 |
| May 2015 | $34.39 | $50.91 |
| April 2015 | $34.83 | $51.56 |
| March 2015 | $34.67 | $51.32 |
| February 2015 | $36.26 | $53.83 |
| January 2015 | $34.71 | $51.53 |
| December 2014 | $37.30 | $55.37 |
| November 2014 | $37.87 | $56.86 |
| October 2014 | $37.03 | $55.61 |
| September 2014 | $36.37 | $54.61 |
| August 2014 | $37.56 | $56.52 |
| July 2014 | $35.98 | $54.15 |
| June 2014 | $38.43 | $57.84 |
| May 2014 | $36.61 | $55.21 |
| April 2014 | $34.71 | $52.35 |
| March 2014 | $35.93 | $54.18 |
| February 2014 | $35.23 | $53.25 |
| January 2014 | $34.41 | $52.01 |
| December 2013 | $38.20 | $57.73 |
| November 2013 | $36.57 | $55.39 |
| October 2013 | $35.56 | $53.86 |
| September 2013 | $33.38 | $50.55 |
| August 2013 | $30.42 | $46.16 |
| July 2013 | $32.21 | $48.88 |
| June 2013 | $29.88 | $136.02 |
| May 2013 | $33.95 | $154.81 |
| April 2013 | $33.91 | $154.66 |
| March 2013 | $33.07 | $150.81 |
| February 2013 | $30.92 | $141.25 |
| January 2013 | $29.96 | $136.88 |
| December 2012 | $27.51 | $125.70 |
| November 2012 | $28.18 | $132.02 |
| October 2012 | $27.28 | $127.80 |
| September 2012 | $26.70 | $125.07 |
| August 2012 | $25.01 | $117.40 |
| July 2012 | $24.49 | $114.95 |
| June 2012 | $23.65 | $110.99 |
| May 2012 | $22.70 | $106.79 |
| April 2012 | $26.68 | $125.51 |
| March 2012 | $26.36 | $124.03 |
| February 2012 | $25.01 | $117.89 |
| January 2012 | $22.51 | $106.10 |
| December 2011 | $20.38 | $96.06 |
| November 2011 | $20.88 | $100.82 |
| October 2011 | $22.08 | $106.63 |
| September 2011 | $19.80 | $95.64 |
| August 2011 | $24.77 | $119.92 |
| July 2011 | $26.22 | $126.96 |
| June 2011 | $27.12 | $131.29 |
| May 2011 | $26.71 | $129.58 |
| April 2011 | $26.62 | $129.12 |
| March 2011 | $25.78 | $125.08 |
| February 2011 | $25.84 | $125.62 |
| January 2011 | $24.82 | $120.65 |
| December 2010 | $22.88 | $111.21 |
| November 2010 | $23.42 | $114.09 |
| October 2010 | $23.54 | $114.70 |
| September 2010 | $21.94 | $106.90 |
| August 2010 | $19.77 | $96.51 |
| July 2010 | $20.61 | $100.58 |
| June 2010 | $17.66 | $86.19 |
| May 2010 | $20.05 | $98.09 |
| April 2010 | $23.64 | $115.64 |
| March 2010 | $22.67 | $110.90 |
| February 2010 | $20.76 | $101.72 |
| January 2010 | $20.21 | $99.03 |
| December 2009 | $21.50 | $105.35 |
| November 2009 | $21.39 | $108.03 |
| October 2009 | $20.72 | $104.63 |
| September 2009 | $19.88 | $100.60 |
| August 2009 | $18.44 | $93.33 |
| July 2009 | $17.52 | $88.68 |
| June 2009 | $14.23 | $72.01 |
| May 2009 | $13.17 | $66.85 |
| April 2009 | $11.92 | $60.48 |
| March 2009 | $10.61 | $53.87 |
| February 2009 | $8.99 | $45.80 |
| January 2009 | $9.50 | $48.42 |
| December 2008 | $12.52 | $63.78 |
| November 2008 | $11.88 | $60.75 |
| October 2008 | $13.30 | $68 |
| September 2008 | $17.20 | $88.13 |
| August 2008 | $20.39 | $104.50 |
| July 2008 | $19.64 | $100.61 |
| June 2008 | $17.89 | $91.65 |
| May 2008 | $19.71 | $101.22 |
| April 2008 | $18.53 | $95.15 |
| March 2008 | $18.89 | $96.99 |
| February 2008 | $18.34 | $94.37 |
| January 2008 | $20.23 | $104.09 |
| December 2007 | $22.24 | $114.43 |
| November 2007 | $23.90 | $123.18 |
| October 2007 | $25.16 | $129.68 |
| September 2007 | $24.72 | $127.50 |
| August 2007 | $25.54 | $131.77 |
| July 2007 | $24.69 | $127.37 |
| June 2007 | $25.68 | $132.47 |
| May 2007 | $26.29 | $135.74 |
| April 2007 | $25.43 | $131.31 |
| March 2007 | $23.40 | $120.83 |
| February 2007 | $22.69 | $117.29 |
| January 2007 | $23.04 | $119.11 |
| December 2006 | $21.31 | $110.17 |
| November 2006 | $20.63 | $106.74 |
| October 2006 | $22.02 | $113.96 |
| September 2006 | $20.42 | $105.75 |
| August 2006 | $19 | $98.41 |
| July 2006 | $17.66 | $91.45 |
| June 2006 | $16.76 | $86.81 |
| May 2006 | $17.34 | $89.95 |
| April 2006 | $17.96 | $93.12 |
| March 2006 | $18.17 | $94.24 |
| February 2006 | $19.78 | $102.68 |
| January 2006 | $18.97 | $98.50 |
| December 2005 | $18.11 | $94.01 |
| November 2005 | $17.87 | $92.88 |
| October 2005 | $17 | $88.37 |
| September 2005 | $16.16 | $83.96 |
| August 2005 | $15.46 | $80.44 |
| July 2005 | $15.54 | $80.82 |
| June 2005 | $14.80 | $76.98 |
| May 2005 | $13.85 | $72.14 |
| April 2005 | $13.19 | $68.68 |
| March 2005 | $13.18 | $68.65 |
| February 2005 | $13.07 | $70.19 |
| January 2005 | $12.63 | $67.86 |
| December 2004 | $12.97 | $69.65 |
| November 2004 | $12.20 | $65.63 |
| October 2004 | $11.27 | $60.62 |
| September 2004 | $10.37 | $55.76 |
| August 2004 | $9.89 | $53.27 |
| July 2004 | $8.96 | $48.25 |
| June 2004 | $9.29 | $50.08 |
| May 2004 | $9.32 | $50.28 |
| April 2004 | $10.17 | $54.83 |
| March 2004 | $10.33 | $55.68 |
| February 2004 | $10.47 | $56.50 |
| January 2004 | $10.70 | $57.77 |
| December 2003 | $9.64 | $52.06 |
| November 2003 | $8.85 | $47.83 |
| October 2003 | $8.77 | $47.42 |
| September 2003 | $8.17 | $44.21 |
| August 2003 | $7.98 | $43.19 |
| July 2003 | $8.03 | $43.45 |
| June 2003 | $7.22 | $39.07 |
| May 2003 | $6.89 | $37.37 |
| April 2003 | $6.43 | $34.88 |
| March 2003 | $6.07 | $32.91 |
| February 2003 | $6.02 | $32.67 |
| January 2003 | $6.14 | $33.34 |
| December 2002 | $6.27 | $34.08 |
| November 2002 | $6.79 | $36.95 |
| October 2002 | $6.06 | $32.99 |
| September 2002 | $5.70 | $31.10 |
| August 2002 | $6.42 | $35 |
| July 2002 | $6.30 | $34.33 |
| June 2002 | $7.81 | $42.64 |
| May 2002 | $7.97 | $43.53 |
| April 2002 | $7.68 | $41.90 |
| March 2002 | $7.68 | $41.92 |
| February 2002 | $7.47 | $40.86 |
| January 2002 | $6.85 | $37.45 |
| December 2001 | $6.45 | $35.27 |
| November 2001 | $6.53 | $35.75 |
| October 2001 | $5.86 | $32.10 |
| September 2001 | $6.33 | $34.67 |
| August 2001 | $7.49 | $41.03 |
| July 2001 | $7.87 | $43.14 |
| June 2001 | $8.34 | $45.77 |
| May 2001 | $8.11 | $44.50 |
| April 2001 | $7.96 | $43.65 |
| March 2001 | $7.13 | $39.11 |
| February 2001 | $7.60 | $41.74 |
| January 2001 | $8.51 | $46.76 |
| December 2000 | $6.94 | $38.10 |
| November 2000 | $6.58 | $36.21 |
| October 2000 | $7.79 | $42.84 |
| September 2000 | $8.08 | $44.43 |
| August 2000 | $6.90 | $38 |
| July 2000 | $6.51 | $35.88 |
| June 2000 | $5.52 | $30.38 |
| May 2000 | $5.44 | $30 |
| April 2000 | $5.85 | $32.25 |
| March 2000 | $6.06 | $33.44 |
| February 2000 | $4.92 | $27.19 |
| January 2000 | $6.46 | $35.69 |
| December 1999 | $5.80 | $32.06 |
| November 1999 | $5.68 | $31.44 |
| October 1999 | $6.32 | $35 |
| September 1999 | $5.52 | $30.56 |
| August 1999 | $6.48 | $35.94 |
| July 1999 | $6.88 | $38.12 |
| June 1999 | $7.33 | $40.62 |
| May 1999 | $7.83 | $43.50 |
| April 1999 | $7.20 | $40 |
| March 1999 | $5.06 | $28.12 |
| February 1999 | $5.72 | $31.81 |
| January 1999 | $6.02 | $33.50 |
| December 1998 | $5.75 | $32 |
| November 1998 | $7.67 | $42.75 |
| October 1998 | $6.79 | $37.81 |
| September 1998 | $5.36 | $29.88 |
| August 1998 | $5.78 | $32.25 |
| July 1998 | $7.80 | $43.56 |
| June 1998 | $9.68 | $54 |
| May 1998 | $8.75 | $48.88 |
| April 1998 | $9.62 | $53.75 |
| March 1998 | $9.58 | $53.50 |
| February 1998 | $9.12 | $51 |
| January 1998 | $8.01 | $44.81 |
| December 1997 | $7.77 | $86.94 |
| November 1997 | $8.03 | $89.88 |
| October 1997 | $8.03 | $89.88 |
| September 1997 | $8.32 | $93.12 |
| August 1997 | $6.90 | $77.38 |
| July 1997 | $7.58 | $84.94 |
| June 1997 | $6.47 | $72.56 |
| May 1997 | $5.77 | $64.75 |
| April 1997 | $5.27 | $59.12 |
| March 1997 | $4.54 | $51 |
| February 1997 | $5.21 | $58.50 |
| January 1997 | $4.85 | $54.50 |
| December 1996 | $4.06 | $68.38 |
| November 1996 | $4.23 | $71.50 |
| October 1996 | $4.18 | $70.50 |
| September 1996 | $3.93 | $66.38 |
| August 1996 | $3.52 | $59.50 |
| July 1996 | $3.31 | $56 |
| June 1996 | $3.61 | $61 |
| May 1996 | $3.50 | $59.25 |
| April 1996 | $3.38 | $57.25 |
| March 1996 | $3.36 | $57 |
| February 1996 | $3.39 | $57.62 |
| January 1996 | $3.16 | $53.62 |
| December 1995 | $2.97 | $50.38 |
| November 1995 | $3.11 | $52.88 |
| October 1995 | $2.98 | $50.75 |
| September 1995 | $3.39 | $57.62 |
| August 1995 | $3.23 | $55 |
| July 1995 | $2.92 | $49.88 |
| June 1995 | $2.61 | $44.50 |
| May 1995 | $2.56 | $43.75 |
| April 1995 | $2.36 | $40.25 |
| March 1995 | $2.28 | $38.88 |
| February 1995 | $2.26 | $38.75 |
| January 1995 | $1.98 | $33.88 |
| December 1994 | $2.08 | $35.62 |
| November 1994 | $2.21 | $38 |
| October 1994 | $2.38 | $40.88 |
| September 1994 | $2.18 | $37.38 |
| August 1994 | $2.29 | $39.38 |
| July 1994 | $2.14 | $36.88 |
| June 1994 | $2.16 | $37.12 |
| May 1994 | $2.14 | $37 |
| April 1994 | $2.20 | $37.88 |
| March 1994 | $2.35 | $40.62 |
| February 1994 | $2.57 | $44.38 |
| January 1994 | $2.88 | $49.75 |
| December 1993 | $2.65 | $45.88 |
| November 1993 | $2.56 | $44.38 |
| October 1993 | $2.76 | $47.88 |
| September 1993 | $2.84 | $49.25 |
| August 1993 | $2.62 | $45.50 |
| July 1993 | $2.48 | $43 |
| June 1993 | $2.26 | $39.25 |
| May 1993 | $2.20 | $38.12 |
| April 1993 | $2 | $34.75 |
| March 1993 | $2.21 | $38.38 |
| February 1993 | $2.13 | $37 |
| January 1993 | $2.27 | $39.50 |
| December 1992 | $2.01 | $35 |
| November 1992 | $2.16 | $37.62 |
| October 1992 | $1.86 | $32.50 |
| September 1992 | $1.66 | $29 |
| August 1992 | $1.80 | $31.50 |
| July 1992 | $1.71 | $29.88 |
| June 1992 | $1.42 | $24.75 |
| May 1992 | $1.36 | $23.88 |
| April 1992 | $1.45 | $25.38 |
| March 1992 | $1.43 | $50.12 |
| February 1992 | $1.46 | $51.25 |
| January 1992 | $1.56 | $54.88 |
| December 1991 | $1.61 | $56.50 |
| November 1991 | $1.24 | $43.75 |
| October 1991 | $1.29 | $45.50 |
| September 1991 | $1.03 | $36.25 |
| August 1991 | $1.09 | $38.63 |
| July 1991 | $1.05 | $37 |
| June 1991 | $1 | $35.25 |
| May 1991 | $1.07 | $37.88 |
| April 1991 | $1.06 | $37.50 |
| March 1991 | $1 | $35.50 |
| February 1991 | $0.97 | $34.62 |
| January 1991 | $0.92 | $32.62 |
| December 1990 | $0.85 | $30.25 |
| November 1990 | $0.72 | $25.62 |
| October 1990 | $0.68 | $24.25 |
| September 1990 | $0.75 | $26.88 |
| August 1990 | $0.74 | $26.50 |
| July 1990 | $0.91 | $32.50 |
| June 1990 | $0.94 | $33.88 |
| May 1990 | $0.97 | $34.75 |
| April 1990 | $0.80 | $28.88 |
| March 1990 | $0.91 | $32.62 |
| February 1990 | $0.74 | $26.62 |
| January 1990 | $0.77 | $27.62 |
| December 1989 | $0.79 | $42.87 |
| November 1989 | $0.79 | $43 |
| October 1989 | $0.70 | $37.88 |
| September 1989 | $0.73 | $39.62 |
| August 1989 | $0.77 | $41.75 |
| July 1989 | $0.72 | $39.25 |
| June 1989 | $0.62 | $33.75 |
| May 1989 | $0.60 | $32.62 |
| April 1989 | $0.60 | $32.62 |
| March 1989 | $0.56 | $30.75 |
| February 1989 | $0.48 | $26.50 |
| January 1989 | $0.52 | $28.62 |
| December 1988 | $0.41 | $22.50 |
| November 1988 | $0.39 | $21.62 |
| October 1988 | $0.39 | $21.62 |
| September 1988 | $0.40 | $21.75 |
| August 1988 | $0.40 | $22.25 |
| July 1988 | $0.37 | $20.25 |
| June 1988 | $0.38 | $20.75 |
| May 1988 | $0.32 | $17.75 |
| April 1988 | $0.33 | $18.25 |
| March 1988 | $0.32 | $17.63 |
| February 1988 | $0.39 | $21.88 |
| January 1988 | $0.39 | $21.75 |
| December 1987 | $0.32 | $17.75 |
| November 1987 | $0.30 | $17 |
| October 1987 | $0.30 | $17 |
| September 1987 | $0.39 | $21.75 |
| August 1987 | $0.46 | $25.75 |
| July 1987 | $0.43 | $24.12 |
| June 1987 | $0.40 | $28 |
| May 1987 | $0.45 | $31.50 |
| April 1987 | $0.49 | $34.75 |
| March 1987 | $0.71 | $49.87 |
| February 1987 | $0.71 | $49.75 |
| January 1987 | $0.70 | $49.63 |
| December 1986 | $0.47 | $33.13 |
| November 1986 | $0.48 | $33.50 |
| October 1986 | $0.49 | $34.75 |
| September 1986 | $0.38 | $40.50 |
| August 1986 | $0.44 | $47 |
| July 1986 | $0.41 | $43 |
| June 1986 | $0.46 | $49 |
| May 1986 | $0.41 | $43 |
| April 1986 | $0.39 | $41.50 |
| March 1986 | $0.43 | $45.25 |
| February 1986 | $0.46 | $49.25 |
| January 1986 | $0.42 | $45 |
| December 1985 | $0.30 | $62.50 |
| November 1985 | $0.27 | $56.50 |
| October 1985 | $0.21 | $44.50 |
| September 1985 | $0.16 | $34 |
| August 1985 | $0.17 | $37 |
| July 1985 | $0.17 | $35.50 |
| June 1985 | $0.17 | $35.63 |
| May 1985 | $0.16 | $34 |
| April 1985 | $0.13 | $28.50 |
| March 1985 | $0.11 | $48.38 |
| February 1985 | $0.10 | $40.38 |
| January 1985 | $0.07 | $30.87 |
| December 1984 | $0.06 | $24.62 |
| November 1984 | $0.05 | $22.63 |
| October 1984 | $0.05 | $0.11 |
| September 1984 | $0.05 | $0.10 |
| August 1984 | $0.05 | $0.10 |
| July 1984 | $0.04 | $0.09 |
| June 1984 | $0.04 | $0.08 |
| May 1984 | $0.04 | $0.08 |
| April 1984 | $0.04 | $0.08 |
| March 1984 | $0.04 | $0.08 |
| February 1984 | $0.04 | $0.07 |
| January 1984 | $0.04 | $0.08 |
| December 1983 | $0.03 | $0.07 |
| November 1983 | $0.03 | $0.06 |
| October 1983 | $0.03 | $0.06 |
| September 1983 | $0.03 | $0.06 |
BEN
List: Champions
Price: $25.09
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.94%
Payout Ratio: 65.26%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 1.90 USD
P/E Ratio: 14.94
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 6.2 million
Ebitda: 683.3 millionMarket Capitalization: 14.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 3.45%
DGR5: 5.12%
DGR10: 9.90%
DGR20: 10.78%