Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	127.03	127.03	127.03	127.03	107.68	0
2022-09-16	127.03	127.03	127.03	127.03	107.68	800
2022-09-15	126.10	126.10	126.10	126.10	106.89	0
2022-09-14	126.35	126.35	126.10	126.10	106.89	19
2022-09-13	133.33	133.33	127.00	127.06	107.70	1,600
2022-09-12	134.70	134.70	134.70	134.70	114.18	0
2022-09-09	134.70	134.70	134.70	134.70	114.18	0
2022-09-08	131.98	134.70	131.98	134.70	114.18	1,600
2022-09-06	136.89	136.89	136.89	136.89	116.04	0
2022-09-05	136.89	136.89	136.89	136.89	116.04	0
2022-09-02	136.89	136.89	136.89	136.89	116.04	1
2022-09-01	135.98	135.98	135.98	135.98	115.27	0
2022-08-31	135.98	135.98	135.98	135.98	115.27	3
2022-08-30	141.21	141.21	141.21	141.21	119.70	0
2022-08-29	141.21	141.21	141.21	141.21	119.70	0
2022-08-26	141.21	141.21	141.21	141.21	119.70	0
2022-08-25	141.21	141.21	141.21	141.21	119.70	10
2022-08-24	145.85	145.85	145.85	145.85	123.63	0
2022-08-23	145.85	145.85	145.85	145.85	123.63	0
2022-08-22	145.85	145.85	145.85	145.85	123.63	0
2022-08-19	145.85	145.85	145.85	145.85	123.63	1
2022-08-18	145.85	145.85	145.85	145.85	123.63	0
2022-08-17	145.85	145.85	145.85	145.85	123.63	0
2022-08-16	145.85	145.85	145.85	145.85	123.63	0
2022-08-15	145.85	145.85	145.85	145.85	123.63	0
2022-08-12	145.85	145.85	145.85	145.85	123.63	0
2022-08-11	145.85	145.85	145.85	145.85	123.63	0
2022-08-10	145.85	145.85	145.85	145.85	123.63	0
2022-08-09	145.85	145.85	145.85	145.85	123.63	0
2022-08-08	145.85	145.85	145.85	145.85	123.63	0
2022-08-05	145.85	145.85	145.85	145.85	123.63	0
2022-08-04	145.85	145.85	145.85	145.85	123.63	0
2022-08-03	145.85	145.85	145.85	145.85	123.63	0
2022-08-02	145.80	145.85	145.80	145.85	123.63	12
2022-08-01	140.55	140.55	140.55	140.55	119.14	0
2022-07-29	140.55	140.55	140.55	140.55	119.14	2
2022-07-28	136.80	136.80	136.80	136.80	115.96	700
2022-07-27	138.70	138.70	138.70	138.70	117.57	0
2022-07-26	138.70	138.70	138.70	138.70	117.57	0
2022-07-25	138.70	138.70	138.70	138.70	117.57	0
2022-07-22	138.70	138.70	138.70	138.70	117.57	1
2022-07-21	139.00	139.00	139.00	139.00	117.83	1
2022-07-20	137.98	137.98	137.98	137.98	116.96	3
2022-07-19	133.20	133.20	133.20	133.20	112.91	0
2022-07-18	133.20	133.20	133.20	133.20	112.91	0
2022-07-15	133.20	133.20	133.20	133.20	112.91	15
2022-07-14	129.18	130.70	129.18	130.70	110.79	16
2022-07-13	128.34	128.34	128.34	128.34	108.79	0
2022-07-12	128.34	128.34	128.34	128.34	108.79	0
2022-07-11	128.34	128.34	128.34	128.34	108.79	0
2022-07-08	128.34	128.34	128.34	128.34	108.79	0
2022-07-07	128.34	128.34	128.34	128.34	108.79	0
2022-07-06	128.34	128.34	128.34	128.34	108.79	700
2022-07-05	126.16	126.16	126.16	126.16	106.94	0
2022-07-04	126.16	126.16	126.16	126.16	106.94	1
2022-07-01	124.95	124.95	124.95	124.95	105.92	0
2022-06-30	124.95	124.95	124.95	124.95	105.92	0
2022-06-29	124.95	124.95	124.95	124.95	105.92	0
2022-06-28	124.95	124.95	124.95	124.95	104.60	0
2022-06-27	124.95	124.95	124.95	124.95	104.60	0

← NewerPage 18 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.