Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	124.08	124.08	124.08	124.08	112.84	0
2024-05-27	124.08	124.08	124.08	124.08	112.84	0
2024-05-24	124.08	124.08	124.08	124.08	112.84	0
2024-05-23	124.08	124.08	124.08	124.08	112.84	0
2024-05-22	124.08	124.08	124.08	124.08	112.84	0
2024-05-21	124.08	124.08	124.08	124.08	112.84	0
2024-05-20	124.08	124.08	124.08	124.08	112.84	1
2024-05-17	124.20	124.20	123.72	123.72	112.51	3
2024-05-16	124.50	124.50	124.50	124.50	113.22	0
2024-05-15	124.50	124.50	124.50	124.50	113.22	0
2024-05-14	139.99	139.99	124.50	124.50	113.22	8
2024-05-13	118.92	118.92	118.92	118.92	108.14	0
2024-05-10	118.92	118.92	118.92	118.92	108.14	0
2024-05-09	118.92	118.92	118.92	118.92	108.14	0
2024-05-08	118.45	118.92	118.45	118.92	108.14	2
2024-05-07	128.44	128.44	128.44	128.44	116.80	0
2024-05-06	128.44	128.44	128.44	128.44	116.80	0
2024-05-03	128.44	128.44	128.44	128.44	116.80	0
2024-05-02	128.44	128.44	128.44	128.44	116.80	0
2024-04-30	128.44	128.44	128.44	128.44	116.80	0
2024-04-29	128.44	128.44	128.44	128.44	116.80	0
2024-04-26	128.44	128.44	128.44	128.44	116.80	2
2024-04-25	130.00	130.00	130.00	130.00	118.22	0
2024-04-24	130.00	130.00	130.00	130.00	118.22	0
2024-04-23	130.00	130.00	130.00	130.00	118.22	0
2024-04-22	130.00	130.00	130.00	130.00	118.22	0
2024-04-19	130.00	130.00	130.00	130.00	118.22	0
2024-04-18	130.00	130.00	130.00	130.00	118.22	0
2024-04-17	130.00	130.00	130.00	130.00	118.22	0
2024-04-16	130.00	130.00	130.00	130.00	118.22	1
2024-04-15	130.00	130.00	130.00	130.00	118.22	13
2024-04-12	131.00	131.00	130.00	130.00	118.22	30
2024-04-11	135.87	135.87	135.87	135.87	123.56	0
2024-04-10	135.87	135.87	135.87	135.87	123.56	0
2024-04-09	135.87	135.87	135.87	135.87	123.56	0
2024-04-08	135.87	135.87	135.87	135.87	123.56	0
2024-04-05	135.87	135.87	135.87	135.87	123.56	0
2024-04-04	135.87	135.87	135.87	135.87	123.56	0
2024-04-03	135.87	135.87	135.87	135.87	123.56	0
2024-04-02	135.87	135.87	135.87	135.87	123.56	0
2024-04-01	135.87	135.87	135.87	135.87	123.56	0
2024-03-28	135.87	135.87	135.87	135.87	123.56	0
2024-03-27	135.87	135.87	135.87	135.87	123.56	0
2024-03-26	135.87	135.87	135.87	135.87	122.54	0
2024-03-25	135.87	135.87	135.87	135.87	122.54	2
2024-03-22	133.28	133.28	133.28	133.28	120.20	0
2024-03-21	133.28	133.28	133.28	133.28	120.20	0
2024-03-20	133.28	133.28	133.28	133.28	120.20	0
2024-03-19	133.28	133.28	133.28	133.28	120.20	0
2024-03-18	133.28	133.28	133.28	133.28	120.20	0
2024-03-15	133.28	133.28	133.28	133.28	120.20	0
2024-03-14	133.28	133.28	133.28	133.28	120.20	0
2024-03-13	133.28	133.28	133.28	133.28	120.20	0
2024-03-12	133.28	133.28	133.28	133.28	120.20	0
2024-03-11	133.28	133.28	133.28	133.28	120.20	0
2024-03-08	133.28	133.28	133.28	133.28	120.20	0
2024-03-07	133.28	133.28	133.28	133.28	120.20	1
2024-03-06	136.92	136.92	136.92	136.92	123.48	6
2024-03-05	138.18	138.18	138.18	138.18	124.62	0
2024-03-04	137.80	138.18	137.80	138.18	124.62	9

← NewerPage 11 of 21 · 1,253 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.