Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	133.07	133.07	133.07	133.07	110.26	0
2022-03-28	134.16	134.16	133.07	133.07	110.26	22
2022-03-25	138.20	138.20	138.20	138.20	114.51	0
2022-03-24	138.20	138.20	138.20	138.20	114.51	0
2022-03-23	138.20	138.20	138.20	138.20	114.51	0
2022-03-22	138.20	138.20	138.20	138.20	114.51	5
2022-03-21	142.67	142.67	142.67	142.67	118.21	0
2022-03-18	142.67	142.67	142.67	142.67	118.21	0
2022-03-17	142.67	142.67	142.67	142.67	118.21	0
2022-03-16	142.67	142.67	142.67	142.67	118.21	1,500
2022-03-15	138.31	138.31	138.31	138.31	114.60	0
2022-03-14	138.31	138.31	138.31	138.31	114.60	0
2022-03-11	138.31	138.31	138.31	138.31	114.60	1,500
2022-03-10	142.78	142.78	142.78	142.78	118.31	0
2022-03-09	142.78	142.78	142.78	142.78	118.31	0
2022-03-08	142.78	142.78	142.78	142.78	118.31	0
2022-03-07	142.78	142.78	142.78	142.78	118.31	0
2022-03-04	142.78	142.78	142.78	142.78	118.31	2
2022-03-03	144.00	144.00	144.00	144.00	119.32	0
2022-03-02	144.00	144.00	144.00	144.00	119.32	0
2022-02-25	144.00	144.00	144.00	144.00	119.32	0
2022-02-24	144.00	144.00	144.00	144.00	119.32	1
2022-02-23	148.49	148.49	148.49	148.49	123.04	1,500
2022-02-22	155.00	155.00	155.00	155.00	128.43	0
2022-02-21	155.00	155.00	155.00	155.00	128.43	0
2022-02-18	155.00	155.00	155.00	155.00	128.43	6
2022-02-17	162.73	162.73	162.73	162.73	134.84	0
2022-02-16	162.73	162.73	162.73	162.73	134.84	0
2022-02-15	162.73	162.73	162.73	162.73	134.84	0
2022-02-14	162.73	162.73	162.73	162.73	134.84	0
2022-02-11	164.00	164.00	162.73	162.73	134.84	1,501
2022-02-10	166.00	166.00	166.00	166.00	137.54	0
2022-02-09	166.00	166.00	166.00	166.00	137.54	2
2022-02-08	165.50	165.50	165.50	165.50	137.13	0
2022-02-07	165.50	165.50	165.50	165.50	137.13	0
2022-02-04	165.50	165.50	165.50	165.50	137.13	13
2022-02-03	187.03	187.03	187.03	187.03	154.97	0
2022-02-02	187.03	187.03	187.03	187.03	154.97	0
2022-02-01	187.03	187.03	187.03	187.03	154.97	0
2022-01-31	187.03	187.03	187.03	187.03	154.97	0
2022-01-28	187.03	187.03	187.03	187.03	154.97	0
2022-01-27	187.03	187.03	187.03	187.03	154.97	0
2022-01-26	187.03	187.03	187.03	187.03	154.97	0
2022-01-25	187.03	187.03	187.03	187.03	154.97	0
2022-01-24	187.03	187.03	187.03	187.03	154.97	0
2022-01-21	187.03	187.03	187.03	187.03	154.97	0
2022-01-20	187.03	187.03	187.03	187.03	154.97	0
2022-01-19	187.03	187.03	187.03	187.03	154.97	0
2022-01-18	187.03	187.03	187.03	187.03	154.97	0
2022-01-17	187.03	187.03	187.03	187.03	154.97	0
2022-01-14	187.03	187.03	187.03	187.03	154.97	0
2022-01-13	187.03	187.03	187.03	187.03	154.97	0
2022-01-12	187.03	187.03	187.03	187.03	154.97	0
2022-01-11	187.03	187.03	187.03	187.03	154.97	0
2022-01-10	187.03	187.03	187.03	187.03	154.97	0
2022-01-07	187.03	187.03	187.03	187.03	154.97	0
2022-01-06	187.03	187.03	187.03	187.03	154.97	0
2022-01-05	187.03	187.03	187.03	187.03	154.97	0
2022-01-04	187.03	187.03	187.03	187.03	154.97	0
2022-01-03	187.03	187.03	187.03	187.03	154.97	0

← NewerPage 20 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.