Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	137.34	137.34	137.34	137.34	131.65	0
2025-08-07	137.34	137.34	137.34	137.34	131.65	0
2025-08-06	137.34	137.34	137.34	137.34	131.65	0
2025-08-05	137.34	137.34	137.34	137.34	131.65	0
2025-08-04	137.34	137.34	137.34	137.34	131.65	0
2025-08-01	137.34	137.34	137.34	137.34	131.65	0
2025-07-31	137.34	137.34	137.34	137.34	131.65	0
2025-07-30	137.34	137.34	137.34	137.34	131.65	0
2025-07-29	137.34	137.34	137.34	137.34	131.65	0
2025-07-28	137.34	137.34	137.34	137.34	131.65	0
2025-07-25	137.34	137.34	137.34	137.34	131.65	0
2025-07-24	137.34	137.34	137.34	137.34	131.65	0
2025-07-23	137.34	137.34	137.34	137.34	131.65	0
2025-07-22	137.34	137.34	137.34	137.34	131.65	0
2025-07-21	137.34	137.34	137.34	137.34	131.65	0
2025-07-18	137.34	137.34	137.34	137.34	131.65	1
2025-07-17	139.02	139.02	139.02	139.02	133.26	0
2025-07-16	139.02	139.02	139.02	139.02	133.26	0
2025-07-15	139.02	139.02	139.02	139.02	133.26	1
2025-07-14	137.34	137.34	137.34	137.34	131.65	0
2025-07-11	137.34	137.34	137.34	137.34	131.65	1
2025-07-10	134.68	134.68	134.68	134.68	129.10	0
2025-07-09	134.68	134.68	134.68	134.68	129.10	0
2025-07-08	134.68	134.68	134.68	134.68	129.10	0
2025-07-07	134.68	134.68	134.68	134.68	129.10	10
2025-07-04	134.16	134.16	134.16	134.16	128.60	0
2025-07-03	134.16	134.16	134.16	134.16	128.60	0
2025-07-02	134.42	134.42	134.16	134.16	128.60	21
2025-07-01	127.14	127.14	127.14	127.14	121.87	0
2025-06-30	127.14	127.14	127.14	127.14	121.87	0
2025-06-27	127.14	127.14	127.14	127.14	121.87	0
2025-06-26	127.14	127.14	127.14	127.14	121.87	0
2025-06-25	127.14	127.14	127.14	127.14	120.68	4
2025-06-24	125.97	125.97	125.97	125.97	119.57	0
2025-06-23	125.06	125.97	125.06	125.97	119.57	2
2025-06-20	125.50	125.50	125.50	125.50	119.12	1
2025-06-18	126.00	126.00	126.00	126.00	119.60	0
2025-06-17	126.00	126.00	126.00	126.00	119.60	0
2025-06-16	125.32	126.00	125.32	126.00	119.60	4
2025-06-13	125.32	125.32	125.32	125.32	118.95	0
2025-06-12	125.32	125.32	125.32	125.32	118.95	7
2025-06-11	122.77	122.77	122.77	122.77	116.53	0
2025-06-10	122.77	122.77	122.77	122.77	116.53	0
2025-06-09	122.77	122.77	122.77	122.77	116.53	0
2025-06-06	122.77	122.77	122.77	122.77	116.53	0
2025-06-05	122.77	122.77	122.77	122.77	116.53	0
2025-06-04	122.77	122.77	122.77	122.77	116.53	0
2025-06-03	122.77	122.77	122.77	122.77	116.53	0
2025-06-02	122.77	122.77	122.77	122.77	116.53	0
2025-05-30	122.77	122.77	122.77	122.77	116.53	0
2025-05-29	122.77	122.77	122.77	122.77	116.53	1
2025-05-28	122.77	122.77	122.77	122.77	116.53	0
2025-05-27	122.77	122.77	122.77	122.77	116.53	0
2025-05-26	122.77	122.77	122.77	122.77	116.53	0
2025-05-23	122.77	122.77	122.77	122.77	116.53	1
2025-05-22	126.10	126.10	126.10	126.10	119.69	0
2025-05-21	126.10	126.10	126.10	126.10	119.69	0
2025-05-20	126.10	126.10	126.10	126.10	119.69	1
2025-05-19	121.52	121.52	121.52	121.52	115.35	0
2025-05-16	121.52	121.52	121.52	121.52	115.35	0

← NewerPage 6 of 21 · 1,250 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.