Franklin Resources, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 133.84 | 133.84 | 133.84 | 133.84 | 130.69 | 0 |
| 2026-01-29 | 133.84 | 133.84 | 133.84 | 133.84 | 130.69 | 1 |
| 2026-01-28 | 133.83 | 133.83 | 133.83 | 133.83 | 130.68 | 0 |
| 2026-01-27 | 133.83 | 133.83 | 133.83 | 133.83 | 130.68 | 0 |
| 2026-01-26 | 133.83 | 133.83 | 133.83 | 133.83 | 130.68 | 0 |
| 2026-01-23 | 133.83 | 133.83 | 133.83 | 133.83 | 130.68 | 0 |
| 2026-01-22 | 133.83 | 133.83 | 133.83 | 133.83 | 130.68 | 0 |
| 2026-01-21 | 133.83 | 133.83 | 133.83 | 133.83 | 130.68 | 1 |
| 2026-01-20 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-19 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-16 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-15 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-14 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-13 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-12 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-09 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-08 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-07 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-06 | 133.50 | 133.50 | 133.50 | 133.50 | 130.36 | 0 |
| 2026-01-05 | 139.78 | 139.78 | 133.50 | 133.50 | 130.36 | 4 |
| 2026-01-02 | 135.46 | 135.46 | 135.46 | 135.46 | 132.27 | 0 |
| 2025-12-30 | 135.46 | 135.46 | 135.46 | 135.46 | 132.27 | 0 |
| 2025-12-29 | 135.46 | 135.46 | 135.46 | 135.46 | 132.27 | 0 |
| 2025-12-26 | 135.46 | 135.46 | 135.46 | 135.46 | 131.06 | 0 |
| 2025-12-23 | 135.46 | 135.46 | 135.46 | 135.46 | 131.06 | 0 |
| 2025-12-22 | 135.46 | 135.46 | 135.46 | 135.46 | 131.06 | 1 |
| 2025-12-19 | 133.60 | 133.60 | 133.60 | 133.60 | 129.26 | 0 |
| 2025-12-18 | 130.01 | 133.60 | 130.01 | 133.60 | 129.26 | 12 |
| 2025-12-17 | 126.67 | 126.67 | 126.67 | 126.67 | 122.56 | 0 |
| 2025-12-16 | 126.67 | 126.67 | 126.67 | 126.67 | 122.56 | 0 |
| 2025-12-15 | 126.67 | 126.67 | 126.67 | 126.67 | 122.56 | 0 |
| 2025-12-12 | 126.67 | 126.67 | 126.67 | 126.67 | 122.56 | 0 |
| 2025-12-11 | 126.67 | 126.67 | 126.67 | 126.67 | 122.56 | 0 |
| 2025-12-10 | 126.67 | 126.67 | 126.67 | 126.67 | 122.56 | 0 |
| 2025-12-09 | 126.67 | 126.67 | 126.67 | 126.67 | 122.56 | 12 |
| 2025-12-08 | 123.36 | 123.36 | 123.36 | 123.36 | 119.35 | 0 |
| 2025-12-05 | 123.36 | 123.36 | 123.36 | 123.36 | 119.35 | 0 |
| 2025-12-04 | 123.36 | 123.36 | 123.36 | 123.36 | 119.35 | 12 |
| 2025-12-03 | 120.27 | 120.27 | 120.27 | 120.27 | 116.36 | 0 |
| 2025-12-02 | 120.27 | 120.27 | 120.27 | 120.27 | 116.36 | 0 |
| 2025-12-01 | 120.27 | 120.27 | 120.27 | 120.27 | 116.36 | 0 |
| 2025-11-28 | 117.12 | 120.27 | 117.12 | 120.27 | 116.36 | 2 |
| 2025-11-27 | 117.12 | 117.12 | 117.12 | 117.12 | 113.32 | 0 |
| 2025-11-26 | 117.12 | 117.12 | 117.12 | 117.12 | 113.32 | 0 |
| 2025-11-25 | 117.12 | 117.12 | 117.12 | 117.12 | 113.32 | 0 |
| 2025-11-24 | 117.12 | 117.12 | 117.12 | 117.12 | 113.32 | 0 |
| 2025-11-21 | 117.12 | 117.12 | 117.12 | 117.12 | 113.32 | 0 |
| 2025-11-19 | 117.12 | 117.12 | 117.12 | 117.12 | 113.32 | 0 |
| 2025-11-18 | 117.12 | 117.12 | 117.12 | 117.12 | 113.32 | 0 |
| 2025-11-17 | 117.12 | 117.12 | 117.12 | 117.12 | 113.32 | 1 |
| 2025-11-14 | 117.12 | 117.12 | 117.12 | 117.12 | 113.32 | 5 |
| 2025-11-13 | 121.68 | 121.68 | 121.68 | 121.68 | 117.73 | 0 |
| 2025-11-12 | 121.68 | 121.68 | 121.68 | 121.68 | 117.73 | 0 |
| 2025-11-11 | 121.68 | 121.68 | 121.68 | 121.68 | 117.73 | 0 |
| 2025-11-10 | 121.68 | 121.68 | 121.68 | 121.68 | 117.73 | 0 |
| 2025-11-07 | 121.68 | 121.68 | 121.68 | 121.68 | 117.73 | 0 |
| 2025-11-06 | 121.68 | 121.68 | 121.68 | 121.68 | 117.73 | 0 |
| 2025-11-05 | 121.68 | 121.68 | 121.68 | 121.68 | 117.73 | 30 |
| 2025-11-04 | 121.68 | 121.68 | 121.68 | 121.68 | 117.73 | 30 |
| 2025-11-03 | 126.12 | 126.12 | 126.12 | 126.12 | 122.02 | 0 |
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.