Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	136.08	136.08	136.08	136.08	120.78	0
2023-09-01	136.08	136.08	136.08	136.08	120.78	0
2023-08-31	136.08	136.08	136.08	136.08	120.78	0
2023-08-30	136.08	136.08	136.08	136.08	120.78	0
2023-08-29	136.08	136.08	136.08	136.08	120.78	0
2023-08-28	136.08	136.08	136.08	136.08	120.78	0
2023-08-25	136.08	136.08	136.08	136.08	120.78	0
2023-08-24	136.08	136.08	136.08	136.08	120.78	0
2023-08-23	136.08	136.08	136.08	136.08	120.78	0
2023-08-22	136.08	136.08	136.08	136.08	120.78	2
2023-08-21	136.08	136.08	136.08	136.08	120.78	0
2023-08-18	136.08	136.08	136.08	136.08	120.78	0
2023-08-17	136.08	136.08	136.08	136.08	120.78	0
2023-08-16	136.08	136.08	136.08	136.08	120.78	0
2023-08-15	136.08	136.08	136.08	136.08	120.78	0
2023-08-14	136.08	136.08	136.08	136.08	120.78	11
2023-08-11	136.08	136.08	136.08	136.08	120.78	0
2023-08-10	136.08	136.08	136.08	136.08	120.78	0
2023-08-09	136.08	136.08	136.08	136.08	120.78	0
2023-08-08	136.08	136.08	136.08	136.08	120.78	0
2023-08-07	136.08	136.08	136.08	136.08	120.78	0
2023-08-04	136.08	136.08	136.08	136.08	120.78	0
2023-08-03	136.08	136.08	136.08	136.08	120.78	1
2023-08-02	136.08	136.08	136.08	136.08	120.78	1
2023-08-01	138.03	138.03	138.03	138.03	122.51	0
2023-07-31	138.03	138.03	138.03	138.03	122.51	11
2023-07-28	138.04	138.04	138.04	138.04	122.52	0
2023-07-27	138.04	138.04	138.04	138.04	122.52	0
2023-07-26	138.04	138.04	138.04	138.04	122.52	2
2023-07-25	140.98	140.98	140.98	140.98	125.13	2
2023-07-24	140.98	140.98	140.98	140.98	125.13	0
2023-07-21	140.98	140.98	140.98	140.98	125.13	1
2023-07-20	141.00	141.00	141.00	141.00	125.15	0
2023-07-19	141.00	141.00	141.00	141.00	125.15	0
2023-07-18	141.00	141.00	141.00	141.00	125.15	3
2023-07-17	139.58	139.58	139.58	139.58	123.89	2
2023-07-14	138.18	138.18	138.18	138.18	122.64	7
2023-07-13	132.29	132.29	132.29	132.29	117.42	0
2023-07-12	132.29	132.29	132.29	132.29	117.42	0
2023-07-11	132.29	132.29	132.29	132.29	117.42	0
2023-07-10	132.29	132.29	132.29	132.29	117.42	389
2023-07-07	126.79	126.79	126.79	126.79	112.53	1
2023-07-06	126.79	126.79	126.79	126.79	112.53	389
2023-07-05	128.04	128.04	128.04	128.04	113.64	0
2023-07-04	128.04	128.04	128.04	128.04	113.64	3
2023-07-03	126.13	126.13	126.13	126.13	111.95	0
2023-06-30	126.13	126.13	126.13	126.13	111.95	0
2023-06-29	126.13	126.13	126.13	126.13	111.95	0
2023-06-28	126.13	126.13	126.13	126.13	110.66	0
2023-06-27	126.13	126.13	126.13	126.13	110.66	0
2023-06-26	126.13	126.13	126.13	126.13	110.66	0
2023-06-23	126.13	126.13	126.13	126.13	110.66	0
2023-06-22	126.13	126.13	126.13	126.13	110.66	0
2023-06-21	126.13	126.13	126.13	126.13	110.66	0
2023-06-20	126.13	126.13	126.13	126.13	110.66	0
2023-06-19	126.13	126.13	126.13	126.13	110.66	0
2023-06-16	126.13	126.13	126.13	126.13	110.66	0
2023-06-15	126.13	126.13	126.13	126.13	110.66	0
2023-06-14	126.13	126.13	126.13	126.13	110.66	0
2023-06-13	126.13	126.13	126.13	126.13	110.66	0

← NewerPage 14 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.