Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	121.52	121.52	121.52	121.52	115.35	0
2025-05-14	123.48	123.48	121.52	121.52	115.35	2
2025-05-13	123.48	123.48	123.48	123.48	117.21	0
2025-05-12	123.48	123.48	123.48	123.48	117.21	12
2025-05-09	118.92	118.92	118.92	118.92	112.88	21
2025-05-08	115.06	115.06	115.06	115.06	109.21	0
2025-05-07	115.06	115.06	115.06	115.06	109.21	0
2025-05-06	115.06	115.06	115.06	115.06	109.21	6
2025-05-05	114.29	114.29	114.29	114.29	108.48	6
2025-05-02	112.98	113.85	112.75	112.75	107.02	7
2025-04-30	103.62	104.94	103.62	104.94	99.608	4
2025-04-29	105.16	105.16	105.16	105.16	99.817	10
2025-04-28	106.26	106.26	106.26	106.26	100.86	0
2025-04-25	106.26	106.26	106.26	106.26	100.86	25
2025-04-24	105.76	105.76	105.76	105.76	100.39	0
2025-04-23	105.76	105.76	105.76	105.76	100.39	0
2025-04-22	105.76	105.76	105.76	105.76	100.39	0
2025-04-17	105.76	105.76	105.76	105.76	100.39	0
2025-04-16	105.76	105.76	105.76	105.76	100.39	0
2025-04-15	105.76	105.76	105.76	105.76	100.39	0
2025-04-14	105.76	105.76	105.76	105.76	100.39	2
2025-04-11	104.00	104.70	104.00	104.70	99.380	5
2025-04-10	112.85	112.85	112.85	112.85	107.12	0
2025-04-09	112.85	112.85	112.85	112.85	107.12	0
2025-04-08	112.85	112.85	112.85	112.85	107.12	0
2025-04-07	112.85	112.85	112.85	112.85	107.12	0
2025-04-04	112.85	112.85	112.85	112.85	107.12	0
2025-04-03	112.85	112.85	112.85	112.85	107.12	0
2025-04-02	112.85	112.85	112.85	112.85	107.12	0
2025-04-01	112.85	112.85	112.85	112.85	107.12	0
2025-03-31	112.85	112.85	112.85	112.85	107.12	0
2025-03-28	112.85	112.85	112.85	112.85	107.12	0
2025-03-27	112.85	112.85	112.85	112.85	105.87	0
2025-03-26	112.85	112.85	112.85	112.85	105.87	3
2025-03-25	113.85	113.85	113.85	113.85	106.81	0
2025-03-24	113.85	113.85	113.85	113.85	106.81	0
2025-03-21	113.85	113.85	113.85	113.85	106.81	0
2025-03-20	113.85	113.85	113.85	113.85	106.81	3
2025-03-19	112.64	112.64	112.64	112.64	105.68	0
2025-03-18	112.64	112.64	112.64	112.64	105.68	0
2025-03-17	112.64	112.64	112.64	112.64	105.68	2
2025-03-14	115.00	115.00	115.00	115.00	107.89	0
2025-03-13	115.00	115.00	115.00	115.00	107.89	0
2025-03-12	115.00	115.00	115.00	115.00	107.89	0
2025-03-11	115.00	115.00	115.00	115.00	107.89	20
2025-03-10	117.96	117.96	117.96	117.96	110.67	0
2025-03-07	117.96	117.96	117.96	117.96	110.67	1
2025-03-06	118.60	118.60	118.60	118.60	111.27	0
2025-03-05	118.60	118.60	118.60	118.60	111.27	0
2025-02-28	118.60	118.60	118.60	118.60	111.27	0
2025-02-27	118.60	118.60	118.60	118.60	111.27	0
2025-02-26	118.60	118.60	118.60	118.60	111.27	0
2025-02-25	118.60	118.60	118.60	118.60	111.27	0
2025-02-24	118.60	118.60	118.60	118.60	111.27	0
2025-02-21	118.60	118.60	118.60	118.60	111.27	20
2025-02-20	117.37	117.37	117.37	117.37	110.11	0
2025-02-19	117.37	117.37	117.37	117.37	110.11	0
2025-02-18	117.37	117.37	117.37	117.37	110.11	4
2025-02-17	118.32	118.32	118.32	118.32	111.01	0
2025-02-14	118.32	118.32	118.32	118.32	111.01	0

← NewerPage 7 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.