Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	124.95	124.95	124.95	124.95	104.60	0
2022-06-23	124.95	124.95	124.95	124.95	104.60	3
2022-06-22	120.00	120.00	120.00	120.00	100.45	0
2022-06-21	120.00	120.00	120.00	120.00	100.45	0
2022-06-20	120.00	120.00	120.00	120.00	100.45	0
2022-06-17	120.00	120.00	120.00	120.00	100.45	8
2022-06-15	127.65	127.65	127.65	127.65	106.86	0
2022-06-14	127.65	127.65	127.65	127.65	106.86	0
2022-06-13	127.65	127.65	127.65	127.65	106.86	0
2022-06-10	127.65	127.65	127.65	127.65	106.86	0
2022-06-09	127.65	127.65	127.65	127.65	106.86	1
2022-06-08	128.98	128.98	128.98	128.98	107.97	0
2022-06-07	128.98	128.98	128.98	128.98	107.97	0
2022-06-06	128.98	128.98	128.98	128.98	107.97	0
2022-06-03	128.98	128.98	128.98	128.98	107.97	0
2022-06-02	128.98	128.98	128.98	128.98	107.97	1
2022-06-01	127.45	127.45	127.45	127.45	106.69	0
2022-05-31	127.45	127.45	127.45	127.45	106.69	0
2022-05-30	127.45	127.45	127.45	127.45	106.69	0
2022-05-27	127.45	127.45	127.45	127.45	106.69	0
2022-05-26	127.45	127.45	127.45	127.45	106.69	0
2022-05-25	127.45	127.45	127.45	127.45	106.69	19
2022-05-24	127.56	127.56	127.56	127.56	106.78	0
2022-05-23	127.56	127.56	127.56	127.56	106.78	0
2022-05-20	127.56	127.56	127.56	127.56	106.78	0
2022-05-19	127.56	127.56	127.56	127.56	106.78	0
2022-05-18	127.56	127.56	127.56	127.56	106.78	0
2022-05-17	127.56	127.56	127.56	127.56	106.78	0
2022-05-16	127.56	127.56	127.56	127.56	106.78	0
2022-05-13	127.56	127.56	127.56	127.56	106.78	0
2022-05-12	127.56	127.56	127.56	127.56	106.78	0
2022-05-11	127.56	127.56	127.56	127.56	106.78	0
2022-05-10	127.56	127.56	127.56	127.56	106.78	0
2022-05-09	127.56	127.56	127.56	127.56	106.78	1
2022-05-06	126.48	126.48	126.48	126.48	105.88	0
2022-05-05	125.88	126.49	125.88	126.48	105.88	49
2022-05-04	125.88	125.88	125.88	125.88	105.38	0
2022-05-03	125.88	125.88	125.88	125.88	105.38	0
2022-05-02	125.88	125.88	125.88	125.88	105.38	0
2022-04-29	125.88	125.88	125.88	125.88	105.38	0
2022-04-28	125.88	125.88	125.88	125.88	105.38	0
2022-04-27	125.88	125.88	125.88	125.88	105.38	0
2022-04-26	125.88	125.88	125.88	125.88	105.38	0
2022-04-25	125.88	125.88	125.88	125.88	105.38	0
2022-04-22	125.88	125.88	125.88	125.88	105.38	6
2022-04-20	120.98	120.98	120.98	120.98	101.27	0
2022-04-19	120.98	120.98	120.98	120.98	101.27	41
2022-04-18	121.88	121.88	121.88	121.88	102.03	0
2022-04-14	121.88	121.88	121.88	121.88	102.03	0
2022-04-13	122.10	122.10	121.88	121.88	102.03	30
2022-04-12	124.43	124.43	124.43	124.43	104.16	0
2022-04-11	124.43	124.43	124.43	124.43	104.16	10
2022-04-08	125.55	125.55	125.55	125.55	105.10	0
2022-04-07	124.50	125.55	122.10	125.55	105.10	15
2022-04-06	133.07	133.07	133.07	133.07	111.39	0
2022-04-05	133.07	133.07	133.07	133.07	111.39	0
2022-04-04	133.07	133.07	133.07	133.07	111.39	0
2022-04-01	133.07	133.07	133.07	133.07	111.39	0
2022-03-31	133.07	133.07	133.07	133.07	111.39	0
2022-03-30	133.07	133.07	133.07	133.07	111.39	0

← NewerPage 19 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.