Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	126.13	126.13	126.13	126.13	110.66	0
2023-06-09	126.13	126.13	126.13	126.13	110.66	0
2023-06-07	126.13	126.13	126.13	126.13	110.66	0
2023-06-06	126.13	126.13	126.13	126.13	110.66	200
2023-06-05	124.43	124.43	124.43	124.43	109.17	0
2023-06-02	124.43	124.43	124.43	124.43	109.17	0
2023-06-01	124.43	124.43	124.43	124.43	109.17	0
2023-05-31	124.43	124.43	124.43	124.43	109.17	0
2023-05-30	124.60	124.60	124.43	124.43	109.17	208
2023-05-29	120.55	120.55	120.55	120.55	105.77	0
2023-05-26	120.55	120.55	120.55	120.55	105.77	0
2023-05-25	120.55	120.55	120.55	120.55	105.77	2
2023-05-24	119.52	119.52	119.52	119.52	104.86	4
2023-05-23	132.60	132.60	122.14	122.24	107.25	426
2023-05-22	132.60	132.60	132.60	132.60	116.34	0
2023-05-19	132.60	132.60	132.60	132.60	116.34	0
2023-05-18	132.60	132.60	132.60	132.60	116.34	0
2023-05-17	132.60	132.60	132.60	132.60	116.34	0
2023-05-16	132.60	132.60	132.60	132.60	116.34	0
2023-05-15	132.60	132.60	132.60	132.60	116.34	0
2023-05-12	132.60	132.60	132.60	132.60	116.34	0
2023-05-11	132.60	132.60	132.60	132.60	116.34	0
2023-05-10	132.60	132.60	132.60	132.60	116.34	0
2023-05-09	132.60	132.60	132.60	132.60	116.34	0
2023-05-08	132.60	132.60	132.60	132.60	116.34	0
2023-05-05	132.60	132.60	132.60	132.60	116.34	0
2023-05-04	132.60	132.60	132.60	132.60	116.34	0
2023-05-03	132.60	132.60	132.60	132.60	116.34	0
2023-05-02	132.60	132.60	132.60	132.60	116.34	0
2023-04-28	132.60	132.60	132.60	132.60	116.34	0
2023-04-27	132.60	132.60	132.60	132.60	116.34	0
2023-04-26	132.60	132.60	132.60	132.60	116.34	0
2023-04-25	132.60	132.60	132.60	132.60	116.34	0
2023-04-24	132.60	132.60	132.60	132.60	116.34	0
2023-04-20	132.60	132.60	132.60	132.60	116.34	0
2023-04-19	132.60	132.60	132.60	132.60	116.34	0
2023-04-18	132.60	132.60	132.60	132.60	116.34	0
2023-04-17	132.60	132.60	132.60	132.60	116.34	1
2023-04-14	134.68	134.68	134.68	134.68	118.16	0
2023-04-13	134.68	134.68	134.68	134.68	118.16	0
2023-04-12	134.68	134.68	134.68	134.68	118.16	0
2023-04-11	134.68	134.68	134.68	134.68	118.16	4
2023-04-10	134.82	134.82	134.82	134.82	118.29	0
2023-04-06	134.82	134.82	134.82	134.82	118.29	0
2023-04-05	134.82	134.82	134.82	134.82	118.29	3
2023-04-04	135.13	135.13	135.13	135.13	118.56	0
2023-04-03	135.13	135.13	135.13	135.13	118.56	0
2023-03-31	135.13	135.13	135.13	135.13	118.56	0
2023-03-30	144.29	144.29	135.13	135.13	118.56	2
2023-03-29	143.64	143.64	143.64	143.64	124.72	0
2023-03-28	143.64	143.64	143.64	143.64	124.72	0
2023-03-27	143.64	143.64	143.64	143.64	124.72	0
2023-03-24	143.64	143.64	143.64	143.64	124.72	0
2023-03-23	143.64	143.64	143.64	143.64	124.72	0
2023-03-22	143.64	143.64	143.64	143.64	124.72	0
2023-03-21	143.64	143.64	143.64	143.64	124.72	0
2023-03-20	143.64	143.64	143.64	143.64	124.72	0
2023-03-17	143.64	143.64	143.64	143.64	124.72	0
2023-03-16	143.64	143.64	143.64	143.64	124.72	0
2023-03-15	143.64	143.64	143.64	143.64	124.72	0

← NewerPage 15 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.