Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	168.81	168.81	168.81	168.81	167.62	0
2026-07-24	168.81	168.81	168.81	168.81	167.62	0
2026-07-23	168.81	168.81	168.81	168.81	167.62	0
2026-07-22	168.81	168.81	168.81	168.81	167.62	0
2026-07-21	168.81	168.81	168.81	168.81	167.62	0
2026-07-20	168.81	168.81	168.81	168.81	167.62	0
2026-07-17	168.30	168.81	167.45	168.81	167.62	8
2026-07-16	172.72	172.72	172.72	172.72	171.50	0
2026-07-15	172.72	172.72	172.72	172.72	171.50	2
2026-07-14	172.98	172.98	172.98	172.98	171.76	0
2026-07-13	172.98	172.98	172.98	172.98	171.76	0
2026-07-10	172.98	172.98	172.98	172.98	171.76	0
2026-07-09	172.98	172.98	172.98	172.98	171.76	0
2026-07-08	172.98	172.98	172.98	172.98	171.76	11
2026-07-07	178.25	178.25	178.25	178.25	176.99	0
2026-07-06	178.25	178.25	178.25	178.25	176.99	6
2026-07-03	170.64	170.64	170.64	170.64	169.44	0
2026-07-02	170.64	170.64	170.64	170.64	169.44	0
2026-07-01	170.64	170.64	170.64	170.64	169.44	0
2026-06-30	170.64	170.64	170.64	170.64	169.44	0
2026-06-29	167.00	170.64	167.00	170.64	169.44	2
2026-06-26	150.02	150.02	150.02	150.02	148.96	8
2026-06-25	155.36	155.36	155.36	155.36	153.09	0
2026-06-24	155.36	155.36	155.36	155.36	153.09	0
2026-06-23	155.36	155.36	155.36	155.36	153.09	0
2026-06-22	155.36	155.36	155.36	155.36	153.09	0
2026-06-19	155.36	155.36	155.36	155.36	153.09	0
2026-06-18	155.36	155.36	155.36	155.36	153.09	0
2026-06-17	155.36	155.36	155.36	155.36	153.09	0
2026-06-16	155.36	155.36	155.36	155.36	153.09	0
2026-06-15	155.36	155.36	155.36	155.36	153.09	0
2026-06-12	155.36	155.36	155.36	155.36	153.09	0
2026-06-11	155.36	155.36	155.36	155.36	153.09	0
2026-06-10	155.36	155.36	155.36	155.36	153.09	0
2026-06-09	155.36	155.36	155.36	155.36	153.09	0
2026-06-08	155.36	155.36	155.36	155.36	153.09	0
2026-06-05	155.36	155.36	155.36	155.36	153.09	0
2026-06-03	155.36	155.36	155.36	155.36	153.09	0
2026-06-02	155.36	155.36	155.36	155.36	153.09	0
2026-06-01	155.36	155.36	155.36	155.36	153.09	4
2026-05-29	158.56	158.56	158.56	158.56	156.24	0
2026-05-28	163.42	163.42	158.56	158.56	156.24	7
2026-05-27	161.80	161.80	161.80	161.80	159.43	0
2026-05-26	161.80	161.80	161.80	161.80	159.43	0
2026-05-25	161.80	161.80	161.80	161.80	159.43	0
2026-05-22	161.80	161.80	161.80	161.80	159.43	0
2026-05-21	161.80	161.80	161.80	161.80	159.43	0
2026-05-20	161.80	161.80	161.80	161.80	159.43	0
2026-05-19	161.80	161.80	161.80	161.80	159.43	0
2026-05-18	161.80	161.80	161.80	161.80	159.43	0
2026-05-15	161.80	161.80	161.80	161.80	159.43	0
2026-05-14	161.80	161.80	161.80	161.80	159.43	2
2026-05-13	133.00	154.33	133.00	154.33	152.07	2
2026-05-12	128.44	128.44	128.44	128.44	126.56	0
2026-05-11	128.44	128.44	128.44	128.44	126.56	0
2026-05-08	128.44	128.44	128.44	128.44	126.56	0
2026-05-07	128.44	128.44	128.44	128.44	126.56	0
2026-05-06	128.44	128.44	128.44	128.44	126.56	0
2026-05-05	128.44	128.44	128.44	128.44	126.56	0
2026-05-04	128.44	128.44	128.44	128.44	126.56	0

← NewerPage 2 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.