Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	118.32	118.32	118.32	118.32	111.01	0
2025-02-12	118.32	118.32	118.32	118.32	111.01	0
2025-02-11	118.32	118.32	118.32	118.32	111.01	0
2025-02-10	118.32	118.32	118.32	118.32	111.01	2
2025-02-07	120.72	120.72	120.72	120.72	113.26	0
2025-02-06	121.68	121.68	120.72	120.72	113.26	2
2025-02-05	119.71	119.71	119.71	119.71	112.31	0
2025-02-04	119.71	119.71	119.71	119.71	112.31	1
2025-02-03	117.24	117.24	117.24	117.24	109.99	0
2025-01-31	117.24	117.24	117.24	117.24	109.99	0
2025-01-30	117.24	117.24	117.24	117.24	109.99	0
2025-01-29	117.24	117.24	117.24	117.24	109.99	0
2025-01-28	117.24	117.24	117.24	117.24	109.99	0
2025-01-27	117.24	117.24	117.24	117.24	109.99	0
2025-01-24	117.24	117.24	117.24	117.24	109.99	0
2025-01-23	117.24	117.24	117.24	117.24	109.99	0
2025-01-22	117.24	117.24	117.24	117.24	109.99	0
2025-01-21	117.24	117.24	117.24	117.24	109.99	0
2025-01-20	117.24	117.24	117.24	117.24	109.99	0
2025-01-17	117.24	117.24	117.24	117.24	109.99	0
2025-01-16	117.24	117.24	117.24	117.24	109.99	10
2025-01-15	117.96	117.96	117.96	117.96	110.67	4
2025-01-14	115.56	115.56	115.56	115.56	108.42	0
2025-01-13	115.56	115.56	115.56	115.56	108.42	1
2025-01-10	120.36	120.36	120.36	120.36	112.92	0
2025-01-09	120.36	120.36	120.36	120.36	112.92	0
2025-01-08	125.99	125.99	119.64	120.36	112.92	13
2025-01-07	132.73	132.73	132.73	132.73	124.53	0
2025-01-06	132.73	132.73	132.73	132.73	124.53	0
2025-01-03	132.73	132.73	132.73	132.73	124.53	0
2025-01-02	132.73	132.73	132.73	132.73	124.53	0
2024-12-30	132.73	132.73	132.73	132.73	124.53	0
2024-12-27	132.73	132.73	132.73	132.73	124.53	0
2024-12-26	132.73	132.73	132.73	132.73	123.24	0
2024-12-23	132.73	132.73	132.73	132.73	123.24	0
2024-12-20	132.73	132.73	132.73	132.73	123.24	0
2024-12-19	132.73	132.73	132.73	132.73	123.24	0
2024-12-18	132.73	132.73	132.73	132.73	123.24	0
2024-12-17	132.73	132.73	132.73	132.73	123.24	10
2024-12-16	132.73	132.73	132.73	132.73	123.24	0
2024-12-13	132.73	132.73	132.73	132.73	123.24	5
2024-12-12	136.22	136.22	136.22	136.22	126.48	0
2024-12-11	136.22	136.22	136.22	136.22	126.48	0
2024-12-10	136.22	136.22	136.22	136.22	126.48	20
2024-12-09	137.06	137.06	137.06	137.06	127.26	0
2024-12-06	137.06	137.06	137.06	137.06	127.26	0
2024-12-05	137.06	137.06	137.06	137.06	127.26	0
2024-12-04	137.06	137.06	137.06	137.06	127.26	20
2024-12-03	136.64	136.64	136.64	136.64	126.87	0
2024-12-02	136.64	136.64	136.64	136.64	126.87	0
2024-11-29	136.64	136.64	136.64	136.64	126.87	1
2024-11-28	133.12	133.12	133.12	133.12	123.60	1
2024-11-27	133.69	133.69	132.60	133.12	123.60	48
2024-11-26	107.58	107.58	107.58	107.58	99.890	0
2024-11-25	107.58	107.58	107.58	107.58	99.890	0
2024-11-22	107.58	107.58	107.58	107.58	99.890	0
2024-11-21	107.58	107.58	107.58	107.58	99.890	0
2024-11-19	107.58	107.58	107.58	107.58	99.890	0
2024-11-18	107.58	107.58	107.58	107.58	99.890	0
2024-11-14	107.58	107.58	107.58	107.58	99.890	0

← NewerPage 8 of 21 · 1,249 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.