Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	143.64	143.64	143.64	143.64	124.72	0
2023-03-13	143.60	143.64	143.60	143.64	124.72	820
2023-03-10	148.70	148.70	148.70	148.70	129.12	0
2023-03-09	148.70	148.70	148.70	148.70	129.12	0
2023-03-08	148.70	148.70	148.70	148.70	129.12	0
2023-03-07	148.70	148.70	148.70	148.70	129.12	7
2023-03-06	152.85	152.85	152.85	152.85	132.72	1
2023-03-03	151.81	152.85	151.81	152.85	132.72	62
2023-03-02	165.04	165.04	165.04	165.04	143.31	0
2023-03-01	165.04	165.04	165.04	165.04	143.31	0
2023-02-28	165.04	165.04	165.04	165.04	143.31	0
2023-02-27	165.04	165.04	165.04	165.04	143.31	0
2023-02-24	165.04	165.04	165.04	165.04	143.31	0
2023-02-23	165.04	165.04	165.04	165.04	143.31	0
2023-02-22	165.04	165.04	165.04	165.04	143.31	0
2023-02-17	165.04	165.04	165.04	165.04	143.31	0
2023-02-16	165.04	165.04	165.04	165.04	143.31	20
2023-02-15	162.24	162.24	162.24	162.24	140.88	0
2023-02-14	162.24	162.24	162.24	162.24	140.88	0
2023-02-13	162.24	162.24	162.24	162.24	140.88	2
2023-02-10	168.16	168.16	168.16	168.16	146.02	3
2023-02-09	167.40	167.40	167.40	167.40	145.36	0
2023-02-08	167.40	167.40	167.40	167.40	145.36	0
2023-02-07	167.40	167.40	167.40	167.40	145.36	801
2023-02-06	158.22	158.22	158.22	158.22	137.38	0
2023-02-03	158.22	158.22	158.22	158.22	137.38	0
2023-02-02	158.22	158.22	158.22	158.22	137.38	0
2023-02-01	157.00	158.22	156.93	158.22	137.38	26
2023-01-31	159.03	159.03	159.03	159.03	138.09	0
2023-01-30	153.23	159.03	153.23	159.03	138.09	2,400
2023-01-27	151.50	151.50	151.50	151.50	131.55	0
2023-01-26	151.50	151.50	151.50	151.50	131.55	0
2023-01-25	151.50	151.50	151.50	151.50	131.55	1
2023-01-24	155.60	155.60	155.60	155.60	135.11	2
2023-01-23	152.70	152.70	152.70	152.70	132.59	0
2023-01-20	152.70	152.70	152.70	152.70	132.59	0
2023-01-19	152.70	152.70	152.70	152.70	132.59	0
2023-01-18	152.70	152.70	152.70	152.70	132.59	0
2023-01-17	152.70	152.70	152.70	152.70	132.59	2
2023-01-16	148.18	148.18	148.18	148.18	128.67	0
2023-01-13	148.18	148.18	148.18	148.18	128.67	0
2023-01-12	148.18	148.18	148.18	148.18	128.67	0
2023-01-11	148.18	148.18	148.18	148.18	128.67	0
2023-01-10	148.18	148.18	148.18	148.18	128.67	0
2023-01-09	148.18	148.18	148.18	148.18	128.67	0
2023-01-06	148.18	148.18	148.18	148.18	128.67	800
2023-01-05	147.99	147.99	145.95	145.95	126.73	3
2023-01-04	150.75	151.95	150.75	151.95	131.94	811
2023-01-03	139.73	139.73	139.73	139.73	121.33	0
2023-01-02	139.73	139.73	139.73	139.73	121.33	1
2022-12-29	135.24	135.24	135.24	135.24	117.43	0
2022-12-28	135.24	135.24	135.24	135.24	117.43	0
2022-12-27	135.24	135.24	135.24	135.24	116.10	0
2022-12-26	135.24	135.24	135.24	135.24	116.10	0
2022-12-23	135.24	135.24	135.24	135.24	116.10	0
2022-12-22	135.24	135.24	135.24	135.24	116.10	0
2022-12-21	135.24	135.24	135.24	135.24	116.10	0
2022-12-20	135.24	135.24	135.24	135.24	116.10	1
2022-12-19	137.62	137.62	136.50	136.50	117.18	18
2022-12-16	144.30	144.30	144.30	144.30	123.87	0

← NewerPage 16 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.