Franklin Resources, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	115.00	115.00	115.00	115.00	105.62	1
2024-08-20	119.88	119.88	119.88	119.88	110.10	0
2024-08-19	119.88	119.88	119.88	119.88	110.10	0
2024-08-16	119.88	119.88	119.88	119.88	110.10	0
2024-08-15	119.88	119.88	119.88	119.88	110.10	0
2024-08-14	119.88	119.88	119.88	119.88	110.10	0
2024-08-13	119.88	119.88	119.88	119.88	110.10	1
2024-08-12	119.88	119.88	119.88	119.88	110.10	10
2024-08-09	122.98	122.98	122.98	122.98	112.95	0
2024-08-08	122.98	122.98	122.98	122.98	112.95	0
2024-08-07	122.98	122.98	122.98	122.98	112.95	0
2024-08-06	122.98	122.98	122.98	122.98	112.95	0
2024-08-05	122.98	122.98	122.98	122.98	112.95	1
2024-08-02	131.69	131.69	131.69	131.69	120.95	0
2024-08-01	131.69	131.69	131.69	131.69	120.95	0
2024-07-31	131.69	131.69	131.69	131.69	120.95	0
2024-07-30	131.69	131.69	131.69	131.69	120.95	0
2024-07-29	131.69	131.69	131.69	131.69	120.95	0
2024-07-26	131.69	131.69	131.69	131.69	120.95	1
2024-07-25	130.78	130.78	130.78	130.78	120.11	0
2024-07-24	130.78	130.78	130.78	130.78	120.11	0
2024-07-23	130.78	130.78	130.78	130.78	120.11	0
2024-07-22	129.87	130.78	129.87	130.78	120.11	4
2024-07-19	132.47	132.47	132.47	132.47	121.67	0
2024-07-18	132.47	132.47	132.47	132.47	121.67	1
2024-07-17	126.30	126.30	126.30	126.30	116.00	0
2024-07-16	126.30	126.30	126.30	126.30	116.00	0
2024-07-15	126.30	126.30	126.30	126.30	116.00	0
2024-07-12	126.30	126.30	126.30	126.30	116.00	1
2024-07-11	126.36	126.36	126.36	126.36	116.05	1
2024-07-10	120.12	120.12	120.12	120.12	110.32	0
2024-07-09	120.12	120.12	120.12	120.12	110.32	0
2024-07-08	120.12	120.12	120.12	120.12	110.32	0
2024-07-05	120.12	120.12	120.12	120.12	110.32	0
2024-07-04	120.12	120.12	120.12	120.12	110.32	0
2024-07-03	120.12	120.12	120.12	120.12	110.32	0
2024-07-02	120.12	120.12	120.12	120.12	110.32	0
2024-07-01	120.12	120.12	120.12	120.12	110.32	0
2024-06-28	120.12	120.12	120.12	120.12	110.32	0
2024-06-27	120.12	120.12	120.12	120.12	110.32	0
2024-06-26	120.12	120.12	120.12	120.12	109.24	0
2024-06-25	120.12	120.12	120.12	120.12	109.24	0
2024-06-24	120.12	120.12	120.12	120.12	109.24	0
2024-06-21	120.12	120.12	120.12	120.12	109.24	0
2024-06-20	120.12	120.12	120.12	120.12	109.24	0
2024-06-19	120.12	120.12	120.12	120.12	109.24	0
2024-06-18	120.84	120.84	120.12	120.12	109.24	5
2024-06-17	117.72	120.50	117.72	120.50	109.58	101
2024-06-14	123.94	123.94	123.94	123.94	112.71	0
2024-06-13	123.94	123.94	123.94	123.94	112.71	0
2024-06-12	124.95	127.00	123.94	123.94	112.71	3
2024-06-11	122.76	122.76	122.76	122.76	111.64	0
2024-06-10	122.76	122.76	122.76	122.76	111.64	0
2024-06-07	122.76	122.76	122.76	122.76	111.64	0
2024-06-06	122.76	122.76	122.76	122.76	111.64	1
2024-06-05	125.00	125.00	125.00	125.00	113.67	0
2024-06-04	125.00	125.00	125.00	125.00	113.67	0
2024-06-03	123.36	125.00	123.36	125.00	113.67	2
2024-05-31	118.60	118.60	118.60	118.60	107.85	0
2024-05-29	118.10	118.60	118.00	118.60	107.85	7

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	1.1571 USD
2026-06-26	1.1822 USD
2026-03-30	1.1604 USD
2025-12-29	1.2417 USD
2025-09-29	1.2315 USD
2025-06-26	1.2452 USD
2025-03-28	1.3086 USD
2024-12-27	1.3680 USD
2024-09-27	1.2233 USD
2024-06-27	1.1839 USD
2024-03-27	1.1227 USD
2024-01-02	1.0640 USD
2023-09-28	1.0623 USD
2023-06-29	1.4489 USD
2023-03-30	1.4825 USD
2022-12-28	1.5359 USD
2022-09-29	1.5285 USD
2022-06-29	1.5564 USD
2022-03-30	1.3555 USD
2021-09-29	1.5452 USD
2021-06-29	1.4262 USD
2021-03-30	1.5770 USD
2020-12-29	1.4820 USD
2020-09-29	1.5177 USD
2020-07-14	1.4008 USD
2020-03-30	1.3988 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.