Franklin Resources, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 126.12 | 126.12 | 126.12 | 126.12 | 122.02 | 0 |
| 2025-10-30 | 126.12 | 126.12 | 126.12 | 126.12 | 122.02 | 0 |
| 2025-10-29 | 126.12 | 126.12 | 126.12 | 126.12 | 122.02 | 0 |
| 2025-10-28 | 126.12 | 126.12 | 126.12 | 126.12 | 122.02 | 0 |
| 2025-10-27 | 126.12 | 126.12 | 126.12 | 126.12 | 122.02 | 1 |
| 2025-10-24 | 121.80 | 121.80 | 121.80 | 121.80 | 117.85 | 0 |
| 2025-10-23 | 121.80 | 121.80 | 121.80 | 121.80 | 117.85 | 1 |
| 2025-10-22 | 121.79 | 122.10 | 121.79 | 121.92 | 117.96 | 40 |
| 2025-10-21 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-20 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-17 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-16 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-15 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-14 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-13 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-10 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-09 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-08 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-07 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-06 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-03 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-02 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-10-01 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-09-30 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-09-29 | 133.12 | 133.12 | 133.12 | 133.12 | 128.80 | 0 |
| 2025-09-26 | 133.12 | 133.12 | 133.12 | 133.12 | 127.61 | 0 |
| 2025-09-25 | 133.12 | 133.12 | 133.12 | 133.12 | 127.61 | 0 |
| 2025-09-24 | 133.12 | 133.12 | 133.12 | 133.12 | 127.61 | 0 |
| 2025-09-23 | 133.12 | 133.12 | 133.12 | 133.12 | 127.61 | 1 |
| 2025-09-22 | 132.99 | 132.99 | 132.99 | 132.99 | 127.48 | 1 |
| 2025-09-19 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-18 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-17 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-16 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-15 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-12 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-11 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-10 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-09 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-08 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-05 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-04 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-03 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-02 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-09-01 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-08-29 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 0 |
| 2025-08-28 | 136.08 | 136.08 | 136.08 | 136.08 | 130.44 | 30 |
| 2025-08-27 | 136.92 | 136.92 | 136.92 | 136.92 | 131.25 | 0 |
| 2025-08-26 | 136.92 | 136.92 | 136.92 | 136.92 | 131.25 | 5 |
| 2025-08-25 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 0 |
| 2025-08-22 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 0 |
| 2025-08-21 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 0 |
| 2025-08-20 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 0 |
| 2025-08-19 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 0 |
| 2025-08-18 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 0 |
| 2025-08-15 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 0 |
| 2025-08-14 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 0 |
| 2025-08-13 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 0 |
| 2025-08-12 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 0 |
| 2025-08-11 | 137.34 | 137.34 | 137.34 | 137.34 | 131.65 | 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.