Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	132.40	136.00	132.40	135.50	122.20	16
2024-02-29	135.10	135.10	135.10	135.10	121.84	0
2024-02-28	135.10	135.10	135.10	135.10	121.84	0
2024-02-27	135.10	135.10	135.10	135.10	121.84	8
2024-02-26	135.10	135.10	135.10	135.10	121.84	0
2024-02-23	135.10	135.10	135.10	135.10	121.84	0
2024-02-22	135.10	135.10	135.10	135.10	121.84	0
2024-02-21	135.10	135.10	135.10	135.10	121.84	0
2024-02-20	135.10	135.10	135.10	135.10	121.84	0
2024-02-19	135.10	135.10	135.10	135.10	121.84	0
2024-02-16	135.52	135.52	135.10	135.10	121.84	5
2024-02-15	133.51	133.51	133.51	133.51	120.41	0
2024-02-14	133.51	133.51	133.51	133.51	120.41	0
2024-02-09	133.51	133.51	133.51	133.51	120.41	0
2024-02-08	133.26	133.51	133.26	133.51	120.41	12
2024-02-07	133.26	133.26	133.26	133.26	120.18	0
2024-02-06	133.26	133.26	133.26	133.26	120.18	0
2024-02-05	133.26	133.26	133.26	133.26	120.18	1
2024-02-02	132.34	132.34	132.34	132.34	119.35	2
2024-02-01	140.00	140.00	140.00	140.00	126.26	0
2024-01-31	140.00	140.00	140.00	140.00	126.26	0
2024-01-30	140.00	140.00	140.00	140.00	126.26	0
2024-01-29	140.00	140.00	140.00	140.00	126.26	0
2024-01-26	140.00	140.00	140.00	140.00	126.26	0
2024-01-25	140.00	140.00	140.00	140.00	126.26	0
2024-01-24	140.00	140.00	140.00	140.00	126.26	0
2024-01-23	140.00	140.00	140.00	140.00	126.26	0
2024-01-22	140.00	140.00	140.00	140.00	126.26	1
2024-01-19	134.82	134.82	134.82	134.82	121.59	2
2024-01-18	134.40	134.40	134.40	134.40	121.21	1
2024-01-17	142.18	142.18	134.96	134.96	121.72	6
2024-01-16	143.22	143.22	143.22	143.22	129.17	0
2024-01-15	143.22	143.22	143.22	143.22	129.17	0
2024-01-12	143.22	143.22	143.22	143.22	129.17	0
2024-01-11	143.22	143.22	143.22	143.22	129.17	0
2024-01-10	143.22	143.22	143.22	143.22	129.17	0
2024-01-09	143.22	143.22	143.22	143.22	129.17	0
2024-01-08	143.22	143.22	143.22	143.22	129.17	0
2024-01-05	143.22	143.22	143.22	143.22	129.17	0
2024-01-04	143.22	143.22	143.22	143.22	129.17	0
2024-01-03	143.22	143.22	143.22	143.22	129.17	0
2024-01-02	143.22	143.22	143.22	143.22	129.17	0
2023-12-28	143.22	143.22	143.22	143.22	128.21	0
2023-12-27	143.22	143.22	143.22	143.22	128.21	0
2023-12-26	143.22	143.22	143.22	143.22	128.21	0
2023-12-22	143.22	143.22	143.22	143.22	128.21	0
2023-12-21	143.22	143.22	143.22	143.22	128.21	1
2023-12-20	144.90	144.90	144.90	144.90	129.71	1
2023-12-19	128.33	139.00	128.33	139.00	124.43	2
2023-12-18	130.91	130.91	130.91	130.91	117.19	0
2023-12-15	130.91	130.91	130.91	130.91	117.19	0
2023-12-14	130.91	130.91	130.91	130.91	117.19	0
2023-12-13	130.91	130.91	130.91	130.91	117.19	0
2023-12-12	131.04	131.04	130.91	130.91	117.19	4
2023-12-11	124.92	124.92	124.92	124.92	111.83	0
2023-12-08	124.92	124.92	124.92	124.92	111.83	0
2023-12-07	125.16	125.16	124.92	124.92	111.83	8
2023-12-06	126.00	126.00	126.00	126.00	112.79	1
2023-12-05	126.23	126.23	125.45	125.45	112.30	6
2023-12-04	118.08	118.08	118.08	118.08	105.70	0

← NewerPage 12 of 21 · 1,248 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.