Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	144.30	144.30	144.30	144.30	123.87	0
2022-12-14	147.20	147.80	144.30	144.30	123.87	11
2022-12-13	140.75	140.75	140.75	140.75	120.83	0
2022-12-12	140.75	140.75	140.75	140.75	120.83	0
2022-12-09	140.75	140.75	140.75	140.75	120.83	0
2022-12-08	140.75	140.75	140.75	140.75	120.83	0
2022-12-07	140.75	140.75	140.75	140.75	120.83	800
2022-12-06	140.00	140.00	140.00	140.00	120.18	2
2022-12-05	141.76	141.76	141.76	141.76	121.69	755
2022-12-02	141.64	141.64	141.64	141.64	121.59	0
2022-12-01	140.42	141.64	140.42	141.64	121.59	78
2022-11-30	142.22	142.22	142.22	142.22	122.09	0
2022-11-29	142.22	142.22	142.22	142.22	122.09	0
2022-11-28	142.22	142.22	142.22	142.22	122.09	0
2022-11-25	142.22	142.22	142.22	142.22	122.09	0
2022-11-24	142.22	142.22	142.22	142.22	122.09	0
2022-11-23	142.22	142.22	142.22	142.22	122.09	0
2022-11-22	142.22	142.22	142.22	142.22	122.09	1
2022-11-21	142.24	142.24	142.24	142.24	122.11	0
2022-11-18	142.24	142.24	142.24	142.24	122.11	10
2022-11-17	142.24	142.24	142.24	142.24	122.11	0
2022-11-16	142.24	142.24	142.24	142.24	122.11	0
2022-11-14	143.27	143.27	142.24	142.24	122.11	801
2022-11-11	141.24	143.13	141.22	143.13	122.87	880
2022-11-10	127.81	135.00	127.81	135.00	115.89	33
2022-11-09	116.76	119.46	116.76	119.46	102.55	801
2022-11-08	119.43	120.60	119.04	120.56	103.50	23
2022-11-07	116.54	119.43	116.54	119.43	102.53	9
2022-11-04	116.54	116.54	116.54	116.54	100.04	6
2022-11-03	113.34	113.34	113.34	113.34	97.297	0
2022-11-01	120.36	120.36	113.34	113.34	97.297	3,134
2022-10-31	126.00	126.00	126.00	126.00	108.17	0
2022-10-28	126.00	126.00	126.00	126.00	108.17	0
2022-10-27	126.00	126.00	126.00	126.00	108.17	1
2022-10-26	126.00	126.00	126.00	126.00	108.17	1
2022-10-25	115.37	115.37	115.37	115.37	99.040	0
2022-10-24	115.37	115.37	115.37	115.37	99.040	5
2022-10-21	115.37	115.37	115.37	115.37	99.040	800
2022-10-20	117.56	117.56	117.56	117.56	100.92	0
2022-10-19	117.56	117.56	117.56	117.56	100.92	3
2022-10-18	117.59	117.59	117.59	117.59	100.95	0
2022-10-17	117.59	117.59	117.59	117.59	100.95	0
2022-10-14	118.97	118.97	117.59	117.59	100.95	1,600
2022-10-13	117.48	117.48	117.48	117.48	100.85	0
2022-10-11	117.48	117.48	117.48	117.48	100.85	0
2022-10-10	117.48	117.48	117.48	117.48	100.85	0
2022-10-07	117.48	117.48	117.48	117.48	100.85	40
2022-10-06	120.14	120.14	120.14	120.14	103.13	0
2022-10-05	120.14	120.14	120.14	120.14	103.13	0
2022-10-04	118.44	120.14	118.44	120.14	103.13	2
2022-10-03	115.69	115.69	115.69	115.69	99.314	2
2022-09-30	122.14	122.14	116.19	116.19	99.744	71
2022-09-29	121.68	121.68	121.68	121.68	104.46	0
2022-09-28	121.68	121.68	121.68	121.68	103.14	0
2022-09-27	121.21	121.68	121.21	121.68	103.14	32
2022-09-26	126.86	126.86	126.86	126.86	107.54	0
2022-09-23	126.86	126.86	126.86	126.86	107.54	0
2022-09-22	126.86	126.86	126.86	126.86	107.54	0
2022-09-21	128.83	128.83	126.86	126.86	107.54	801
2022-09-20	127.03	127.03	127.03	127.03	107.68	0

← NewerPage 17 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.