Franklin Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 21.860 | 21.940 | 21.656 | 21.740 | 19.218 | 964 |
| 2024-08-12 | 22.210 | 22.228 | 21.645 | 21.656 | 19.144 | 3,120 |
| 2024-08-09 | 22.000 | 22.120 | 21.855 | 22.120 | 19.554 | 807 |
| 2024-08-08 | 21.600 | 21.920 | 21.600 | 21.920 | 19.377 | 687 |
| 2024-08-07 | 22.150 | 22.260 | 21.889 | 21.889 | 19.350 | 1,022 |
| 2024-08-06 | 21.590 | 21.920 | 21.375 | 21.905 | 19.364 | 683 |
| 2024-08-05 | 21.880 | 21.880 | 20.980 | 21.495 | 19.002 | 2,931 |
| 2024-08-02 | 22.029 | 22.029 | 21.485 | 21.658 | 19.145 | 2,342 |
| 2024-08-01 | 23.009 | 23.160 | 22.440 | 22.450 | 19.846 | 2,372 |
| 2024-07-31 | 22.850 | 23.098 | 22.644 | 23.000 | 20.332 | 5,080 |
| 2024-07-30 | 22.748 | 22.900 | 22.550 | 22.730 | 20.093 | 2,712 |
| 2024-07-29 | 22.990 | 23.080 | 22.370 | 22.495 | 19.886 | 3,446 |
| 2024-07-26 | 24.055 | 24.100 | 22.990 | 23.180 | 20.491 | 4,373 |
| 2024-07-25 | 22.920 | 23.935 | 22.860 | 23.821 | 21.058 | 1,157 |
| 2024-07-24 | 23.275 | 23.338 | 23.075 | 23.115 | 20.434 | 253 |
| 2024-07-23 | 23.472 | 23.555 | 23.408 | 23.555 | 20.823 | 1,062 |
| 2024-07-22 | 23.330 | 23.558 | 23.120 | 23.450 | 20.730 | 1,056 |
| 2024-07-19 | 23.600 | 23.600 | 23.420 | 23.530 | 20.800 | 1,073 |
| 2024-07-18 | 23.712 | 24.291 | 23.704 | 24.005 | 21.220 | 1,298 |
| 2024-07-17 | 23.958 | 24.271 | 23.660 | 23.835 | 21.070 | 1,322 |
| 2024-07-16 | 23.305 | 23.850 | 23.200 | 23.850 | 21.083 | 1,203 |
| 2024-07-15 | 23.280 | 23.345 | 23.200 | 23.225 | 20.531 | 484 |
| 2024-07-12 | 23.300 | 23.310 | 23.020 | 23.280 | 20.580 | 636 |
| 2024-07-11 | 23.038 | 23.260 | 22.970 | 23.161 | 20.475 | 1,400 |
| 2024-07-10 | 22.060 | 22.380 | 22.060 | 22.380 | 19.784 | 287,471 |
| 2024-07-09 | 22.011 | 22.185 | 21.920 | 22.075 | 19.514 | 624 |
| 2024-07-08 | 22.206 | 22.260 | 22.081 | 22.160 | 19.589 | 504 |
| 2024-07-05 | 22.438 | 22.440 | 21.915 | 21.930 | 19.386 | 3,987 |
| 2024-07-03 | 22.390 | 22.612 | 22.315 | 22.435 | 19.833 | 986 |
| 2024-07-02 | 22.238 | 22.238 | 22.100 | 22.201 | 19.626 | 1,110 |
| 2024-07-01 | 22.380 | 22.510 | 22.195 | 22.215 | 19.638 | 1,059 |
| 2024-06-28 | 22.345 | 22.510 | 22.250 | 22.270 | 19.687 | 402 |
| 2024-06-27 | 22.710 | 22.710 | 22.575 | 22.585 | 19.691 | 530 |
| 2024-06-26 | 22.700 | 22.850 | 22.620 | 22.735 | 19.822 | 2,691 |
| 2024-06-25 | 23.050 | 23.160 | 22.745 | 22.770 | 19.852 | 1,092 |
| 2024-06-24 | 22.940 | 23.250 | 22.802 | 23.145 | 20.179 | 1,025 |
| 2024-06-21 | 22.605 | 22.840 | 22.430 | 22.809 | 19.887 | 244 |
| 2024-06-20 | 22.520 | 22.690 | 22.460 | 22.669 | 19.764 | 476 |
| 2024-06-18 | 22.170 | 22.321 | 22.145 | 22.315 | 19.456 | 439 |
| 2024-06-17 | 21.785 | 21.965 | 21.695 | 21.940 | 19.129 | 514 |
| 2024-06-14 | 21.790 | 21.830 | 21.601 | 21.760 | 18.972 | 2,479 |
| 2024-06-13 | 22.430 | 22.465 | 21.995 | 22.075 | 19.246 | 5,330 |
| 2024-06-12 | 23.038 | 23.500 | 22.885 | 22.895 | 19.961 | 2,803 |
| 2024-06-11 | 22.680 | 22.680 | 22.420 | 22.471 | 19.592 | 2,469 |
| 2024-06-10 | 22.745 | 22.920 | 22.745 | 22.910 | 19.974 | 173 |
| 2024-06-07 | 22.885 | 23.030 | 22.825 | 22.880 | 19.948 | 2,490 |
| 2024-06-06 | 23.280 | 23.470 | 23.200 | 23.460 | 20.454 | 1,653 |
| 2024-06-05 | 23.517 | 23.550 | 23.060 | 23.139 | 20.174 | 1,287 |
| 2024-06-04 | 23.245 | 23.630 | 23.240 | 23.560 | 20.541 | 917 |
| 2024-06-03 | 23.800 | 23.827 | 23.250 | 23.445 | 20.441 | 2,012 |
| 2024-05-31 | 23.150 | 23.480 | 23.110 | 23.260 | 20.280 | 1,315 |
| 2024-05-30 | 22.918 | 23.050 | 22.829 | 23.005 | 20.057 | 594 |
| 2024-05-29 | 23.000 | 23.000 | 22.645 | 22.700 | 19.791 | 437 |
| 2024-05-28 | 23.400 | 23.450 | 23.165 | 23.165 | 20.197 | 1,363 |
| 2024-05-24 | 23.325 | 23.440 | 23.200 | 23.220 | 20.245 | 1,042 |
| 2024-05-23 | 23.675 | 23.675 | 23.100 | 23.100 | 20.140 | 561 |
| 2024-05-22 | 23.737 | 24.000 | 23.710 | 23.840 | 20.785 | 437 |
| 2024-05-21 | 23.950 | 24.030 | 23.852 | 23.975 | 20.903 | 401 |
| 2024-05-20 | 24.250 | 24.290 | 23.955 | 23.960 | 20.890 | 568 |
| 2024-05-17 | 24.192 | 24.192 | 24.115 | 24.135 | 21.042 | 629 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.3300 USD |
| 2026-06-26 | 0.3300 USD |
| 2026-03-30 | 0.3300 USD |
| 2025-12-29 | 0.3300 USD |
| 2025-09-29 | 0.3200 USD |
| 2025-06-26 | 0.3200 USD |
| 2025-03-28 | 0.3200 USD |
| 2024-12-30 | 0.3200 USD |
| 2024-09-30 | 0.3100 USD |
| 2024-06-28 | 0.3100 USD |
| 2024-03-27 | 0.3100 USD |
| 2024-01-02 | 0.3100 USD |
| 2023-09-28 | 0.3000 USD |
| 2023-06-29 | 0.3000 USD |
| 2023-03-30 | 0.3000 USD |
| 2022-12-29 | 0.3000 USD |
| 2022-09-29 | 0.2900 USD |
| 2022-06-29 | 0.2900 USD |
| 2022-03-30 | 0.2900 USD |
| 2021-12-30 | 0.2900 USD |
| 2021-09-29 | 0.2800 USD |
| 2021-06-29 | 0.2800 USD |
| 2021-03-30 | 0.2800 USD |
| 2020-12-30 | 0.2800 USD |
| 2020-09-29 | 0.2700 USD |
| 2020-07-14 | 0.2700 USD |
| 2020-03-30 | 0.2700 USD |
| 2019-12-30 | 0.2700 USD |
| 2019-09-27 | 0.2600 USD |
| 2019-06-27 | 0.2600 USD |
| 2019-03-28 | 0.2600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.