Franklin Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 24.488 | 24.560 | 24.270 | 24.325 | 21.208 | 5,405 |
| 2024-05-15 | 24.770 | 24.850 | 24.505 | 24.505 | 21.365 | 581 |
| 2024-05-14 | 24.170 | 24.430 | 24.160 | 24.355 | 21.234 | 1,572 |
| 2024-05-13 | 23.908 | 24.090 | 23.841 | 23.887 | 20.826 | 1,007 |
| 2024-05-10 | 24.170 | 24.189 | 23.655 | 23.655 | 20.624 | 829 |
| 2024-05-09 | 23.500 | 24.140 | 23.480 | 23.900 | 20.838 | 87,604 |
| 2024-05-08 | 23.125 | 23.445 | 23.108 | 23.445 | 20.441 | 4,596 |
| 2024-05-07 | 23.460 | 23.460 | 23.352 | 23.385 | 20.389 | 888 |
| 2024-05-03 | 23.385 | 23.870 | 23.335 | 23.335 | 20.345 | 1,168 |
| 2024-05-02 | 23.008 | 23.090 | 22.825 | 22.885 | 19.953 | 2,286 |
| 2024-05-01 | 22.890 | 23.028 | 22.740 | 22.845 | 19.918 | 2,648 |
| 2024-04-30 | 23.000 | 23.200 | 22.920 | 22.968 | 20.025 | 2,543 |
| 2024-04-29 | 24.830 | 24.930 | 23.290 | 23.791 | 20.743 | 9,293 |
| 2024-04-26 | 25.110 | 25.229 | 25.030 | 25.110 | 21.892 | 585 |
| 2024-04-25 | 25.160 | 25.160 | 24.710 | 25.025 | 21.818 | 121 |
| 2024-04-24 | 25.300 | 25.300 | 25.090 | 25.230 | 21.997 | 63 |
| 2024-04-23 | 25.580 | 25.580 | 25.385 | 25.445 | 22.185 | 160 |
| 2024-04-22 | 25.355 | 25.510 | 25.208 | 25.510 | 22.241 | 532 |
| 2024-04-19 | 25.051 | 25.180 | 25.015 | 25.075 | 21.862 | 71 |
| 2024-04-18 | 24.905 | 25.050 | 24.800 | 24.885 | 21.696 | 167 |
| 2024-04-17 | 24.940 | 25.142 | 24.888 | 24.888 | 21.699 | 61 |
| 2024-04-16 | 24.815 | 24.892 | 24.498 | 24.700 | 21.535 | 1,024 |
| 2024-04-15 | 25.669 | 25.800 | 25.000 | 25.008 | 21.804 | 774 |
| 2024-04-12 | 26.020 | 26.075 | 25.425 | 25.475 | 22.211 | 3,385 |
| 2024-04-11 | 26.305 | 26.420 | 26.131 | 26.420 | 23.035 | 195 |
| 2024-04-10 | 26.860 | 26.940 | 26.230 | 26.230 | 22.869 | 1,196 |
| 2024-04-09 | 27.455 | 27.468 | 27.200 | 27.235 | 23.745 | 202 |
| 2024-04-08 | 27.200 | 27.480 | 27.200 | 27.395 | 23.885 | 345 |
| 2024-04-05 | 27.100 | 27.260 | 26.800 | 27.190 | 23.706 | 286 |
| 2024-04-04 | 27.960 | 27.960 | 27.645 | 27.645 | 24.103 | 645 |
| 2024-04-03 | 27.232 | 27.548 | 27.232 | 27.449 | 23.932 | 148 |
| 2024-04-02 | 27.385 | 27.460 | 27.185 | 27.185 | 23.702 | 333 |
| 2024-03-28 | 27.740 | 28.106 | 27.708 | 28.042 | 24.449 | 1,435 |
| 2024-03-27 | 26.940 | 27.440 | 26.940 | 27.440 | 23.924 | 513 |
| 2024-03-26 | 27.508 | 27.508 | 27.241 | 27.265 | 23.501 | 354 |
| 2024-03-25 | 27.485 | 27.629 | 27.430 | 27.480 | 23.686 | 704 |
| 2024-03-22 | 27.925 | 27.968 | 27.340 | 27.458 | 23.668 | 323 |
| 2024-03-21 | 27.600 | 28.010 | 27.600 | 27.805 | 23.967 | 3,580 |
| 2024-03-20 | 26.940 | 27.460 | 26.940 | 27.430 | 23.643 | 4,116 |
| 2024-03-19 | 26.845 | 27.142 | 26.800 | 26.967 | 23.244 | 666 |
| 2024-03-18 | 26.857 | 26.970 | 26.565 | 26.928 | 23.211 | 1,009 |
| 2024-03-15 | 26.733 | 27.180 | 26.730 | 27.029 | 23.298 | 4,218 |
| 2024-03-14 | 27.670 | 27.670 | 26.932 | 26.935 | 23.217 | 8,184 |
| 2024-03-13 | 27.938 | 28.100 | 27.848 | 27.900 | 24.048 | 274 |
| 2024-03-12 | 28.440 | 28.520 | 27.625 | 27.817 | 23.977 | 766 |
| 2024-03-11 | 27.905 | 28.385 | 27.780 | 28.385 | 24.467 | 873 |
| 2024-03-08 | 28.250 | 28.367 | 28.160 | 28.160 | 24.273 | 779 |
| 2024-03-07 | 28.155 | 28.360 | 27.949 | 27.968 | 24.107 | 3,511 |
| 2024-03-06 | 28.100 | 28.100 | 27.750 | 27.870 | 24.023 | 108 |
| 2024-03-05 | 27.550 | 27.905 | 27.550 | 27.825 | 23.984 | 2,855 |
| 2024-03-04 | 27.510 | 28.039 | 27.510 | 28.009 | 24.143 | 217 |
| 2024-03-01 | 27.450 | 27.555 | 27.225 | 27.475 | 23.682 | 373 |
| 2024-02-29 | 27.260 | 27.600 | 27.260 | 27.425 | 23.639 | 628 |
| 2024-02-28 | 26.948 | 27.183 | 26.895 | 27.099 | 23.358 | 163 |
| 2024-02-27 | 26.835 | 26.940 | 26.790 | 26.940 | 23.221 | 87,140 |
| 2024-02-26 | 26.909 | 27.099 | 26.580 | 26.605 | 22.932 | 888 |
| 2024-02-23 | 27.136 | 27.209 | 27.059 | 27.115 | 23.372 | 437 |
| 2024-02-22 | 27.145 | 27.298 | 27.145 | 27.162 | 23.412 | 572 |
| 2024-02-21 | 26.970 | 27.039 | 26.877 | 27.039 | 23.306 | 398 |
| 2024-02-20 | 26.885 | 27.225 | 26.840 | 27.205 | 23.449 | 1,285 |
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.