Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	187.03	187.03	187.03	187.03	154.97	0
2021-12-29	187.03	187.03	187.03	187.03	154.97	0
2021-12-28	187.03	187.03	187.03	187.03	154.97	0
2021-12-27	187.03	187.03	187.03	187.03	154.97	0
2021-12-23	187.03	187.03	187.03	187.03	154.97	0
2021-12-22	187.03	187.03	187.03	187.03	154.97	0
2021-12-21	187.03	187.03	187.03	187.03	154.97	10
2021-12-20	196.08	196.08	196.08	196.08	162.47	0
2021-12-17	196.08	196.08	196.08	196.08	162.47	0
2021-12-16	196.08	196.08	196.08	196.08	162.47	0
2021-12-15	191.48	197.42	188.86	196.08	162.47	163
2021-12-14	194.56	194.56	194.56	194.56	161.21	700
2021-12-13	191.40	191.40	191.40	191.40	158.59	10
2021-12-10	186.02	186.02	186.02	186.02	154.13	0
2021-12-09	186.02	186.02	186.02	186.02	154.13	0
2021-12-08	184.12	186.02	183.32	186.02	154.13	5,363
2021-12-07	185.80	185.80	185.80	185.80	153.95	0
2021-12-06	185.80	185.80	185.80	185.80	153.95	10
2021-12-03	192.86	192.86	192.86	192.86	159.80	0
2021-12-02	192.86	192.86	192.86	192.86	159.80	0
2021-12-01	192.86	192.86	192.86	192.86	159.80	0
2021-11-30	192.86	192.86	192.86	192.86	159.80	0
2021-11-29	192.86	192.86	192.86	192.86	159.80	0
2021-11-26	192.86	192.86	192.86	192.86	159.80	0
2021-11-25	192.86	192.86	192.86	192.86	159.80	0
2021-11-24	192.86	192.86	192.86	192.86	159.80	0
2021-11-23	192.86	192.86	192.86	192.86	159.80	0
2021-11-22	192.86	192.86	192.86	192.86	159.80	0
2021-11-19	192.86	192.86	192.86	192.86	159.80	988
2021-11-18	196.40	196.40	196.40	196.40	162.73	5
2021-11-17	196.40	196.40	196.40	196.40	162.73	0
2021-11-16	196.40	196.40	196.40	196.40	162.73	0
2021-11-12	196.40	196.40	196.40	196.40	162.73	0
2021-11-11	196.40	196.40	196.40	196.40	162.73	0
2021-11-10	196.40	196.40	196.40	196.40	162.73	0
2021-11-09	196.75	196.75	196.40	196.40	162.73	16
2021-11-08	204.50	204.50	204.50	204.50	169.45	0
2021-11-05	204.50	204.50	204.50	204.50	169.45	0
2021-11-04	204.70	204.70	204.50	204.50	169.45	16
2021-11-03	174.30	174.30	174.30	174.30	144.42	0
2021-11-01	174.30	174.30	174.30	174.30	144.42	0
2021-10-29	174.30	174.30	174.30	174.30	144.42	0
2021-10-28	172.50	174.30	172.50	174.30	144.42	22
2021-10-27	175.20	175.20	175.20	175.20	145.17	0
2021-10-26	175.20	175.20	175.20	175.20	145.17	3
2021-10-25	173.55	173.66	173.55	173.66	143.89	1,515
2021-10-22	162.73	162.73	162.73	162.73	134.84	0
2021-10-21	162.73	162.73	162.73	162.73	134.84	0
2021-10-20	162.73	162.73	162.73	162.73	134.84	0
2021-10-19	162.73	162.73	162.73	162.73	134.84	0
2021-10-18	162.73	162.73	162.73	162.73	134.84	0
2021-10-15	162.73	162.73	162.73	162.73	134.84	0
2021-10-14	162.73	162.73	162.73	162.73	134.84	1

← NewerPage 21 of 21 · 1,253 trading days

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.