Franklin Resources, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	107.58	107.58	107.58	107.58	99.890	0
2024-11-12	107.58	107.58	107.58	107.58	99.890	0
2024-11-11	107.58	107.58	107.58	107.58	99.890	0
2024-11-08	107.58	107.58	107.58	107.58	99.890	0
2024-11-07	107.58	107.58	107.58	107.58	99.890	0
2024-11-06	107.58	107.58	107.58	107.58	99.890	0
2024-11-05	107.58	107.58	107.58	107.58	99.890	0
2024-11-04	107.58	107.58	107.58	107.58	99.890	0
2024-11-01	107.58	107.58	107.58	107.58	99.890	0
2024-10-31	107.58	107.58	107.58	107.58	99.890	0
2024-10-30	107.58	107.58	107.58	107.58	99.890	0
2024-10-29	107.58	107.58	107.58	107.58	99.890	0
2024-10-28	107.58	107.58	107.58	107.58	99.890	0
2024-10-25	107.58	107.58	107.58	107.58	99.890	0
2024-10-24	107.58	107.58	107.58	107.58	99.890	0
2024-10-23	107.58	107.58	107.58	107.58	99.890	0
2024-10-22	107.58	107.58	107.58	107.58	99.890	0
2024-10-21	107.58	107.58	107.58	107.58	99.890	0
2024-10-18	107.58	107.58	107.58	107.58	99.890	0
2024-10-17	107.58	107.58	107.58	107.58	99.890	0
2024-10-16	107.58	107.58	107.58	107.58	99.890	0
2024-10-15	107.58	107.58	107.58	107.58	99.890	0
2024-10-14	107.58	107.58	107.58	107.58	99.890	0
2024-10-11	107.58	107.58	107.58	107.58	99.890	0
2024-10-10	107.58	107.58	107.58	107.58	99.890	0
2024-10-09	107.58	107.58	107.58	107.58	99.890	0
2024-10-08	107.58	107.58	107.58	107.58	99.890	0
2024-10-07	108.68	108.68	107.58	107.58	99.890	21
2024-10-04	108.90	108.90	108.90	108.90	101.12	0
2024-10-03	108.90	108.90	108.90	108.90	101.12	0
2024-10-02	108.90	108.90	108.90	108.90	101.12	10
2024-10-01	109.34	109.34	108.91	108.91	101.12	10
2024-09-30	111.09	111.09	110.76	110.77	102.85	11
2024-09-27	112.75	112.75	112.75	112.75	104.69	0
2024-09-26	112.75	112.75	112.75	112.75	103.55	0
2024-09-25	112.75	112.75	112.75	112.75	103.55	0
2024-09-24	112.75	112.75	112.75	112.75	103.55	0
2024-09-23	112.75	112.75	112.75	112.75	103.55	0
2024-09-20	112.75	112.75	112.75	112.75	103.55	10
2024-09-19	112.21	112.21	112.21	112.21	103.06	5
2024-09-18	110.88	110.88	110.88	110.88	101.84	0
2024-09-17	111.77	111.77	110.88	110.88	101.84	11
2024-09-16	108.62	108.62	108.62	108.62	99.761	0
2024-09-13	108.62	108.62	108.62	108.62	99.761	0
2024-09-12	108.62	108.62	108.62	108.62	99.761	0
2024-09-11	108.62	108.62	108.62	108.62	99.761	0
2024-09-10	108.62	108.62	108.62	108.62	99.761	1
2024-09-09	108.62	108.62	108.62	108.62	99.761	0
2024-09-06	107.54	108.62	107.54	108.62	99.761	5
2024-09-05	111.54	111.54	111.54	111.54	102.44	0
2024-09-04	111.54	111.54	111.54	111.54	102.44	1
2024-09-03	113.76	113.76	113.76	113.76	104.48	0
2024-09-02	113.76	113.76	113.76	113.76	104.48	0
2024-08-30	113.76	113.76	113.76	113.76	104.48	0
2024-08-29	113.76	113.76	113.76	113.76	104.48	0
2024-08-28	113.76	113.76	113.76	113.76	104.48	0
2024-08-27	113.76	113.76	113.76	113.76	104.48	0
2024-08-26	113.76	113.76	113.76	113.76	104.48	400
2024-08-23	115.00	115.00	115.00	115.00	105.62	0
2024-08-22	115.00	115.00	115.00	115.00	105.62	0

← NewerPage 9 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.