Franklin Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 27.370 | 27.370 | 26.950 | 27.335 | 23.561 | 1,654 |
| 2024-02-15 | 27.045 | 27.390 | 26.990 | 27.390 | 23.609 | 962 |
| 2024-02-14 | 26.740 | 26.885 | 26.482 | 26.725 | 23.036 | 1,546 |
| 2024-02-13 | 27.262 | 27.305 | 26.440 | 26.440 | 22.790 | 1,714 |
| 2024-02-12 | 27.118 | 28.470 | 27.085 | 28.470 | 24.540 | 1,520 |
| 2024-02-09 | 26.855 | 26.870 | 26.590 | 26.780 | 23.083 | 317 |
| 2024-02-08 | 26.802 | 26.890 | 26.565 | 26.612 | 22.938 | 2,469 |
| 2024-02-07 | 26.670 | 26.760 | 26.249 | 26.760 | 23.066 | 1,773 |
| 2024-02-06 | 26.430 | 26.590 | 26.300 | 26.475 | 22.820 | 249 |
| 2024-02-05 | 26.605 | 26.650 | 26.270 | 26.501 | 22.843 | 2,371 |
| 2024-02-02 | 26.690 | 26.901 | 26.526 | 26.890 | 23.178 | 992 |
| 2024-02-01 | 26.780 | 26.915 | 26.385 | 26.878 | 23.168 | 1,155 |
| 2024-01-31 | 26.965 | 27.121 | 26.670 | 27.040 | 23.307 | 1,030 |
| 2024-01-30 | 27.280 | 27.340 | 26.955 | 27.120 | 23.376 | 1,371 |
| 2024-01-29 | 27.590 | 27.776 | 26.841 | 27.130 | 23.385 | 3,654 |
| 2024-01-26 | 27.557 | 27.624 | 27.350 | 27.518 | 23.719 | 2,825 |
| 2024-01-25 | 27.145 | 27.428 | 27.040 | 27.365 | 23.587 | 936 |
| 2024-01-24 | 27.580 | 27.580 | 27.100 | 27.100 | 23.359 | 138 |
| 2024-01-23 | 28.360 | 28.396 | 27.325 | 27.325 | 23.553 | 1,257 |
| 2024-01-22 | 28.196 | 28.400 | 28.030 | 28.100 | 24.221 | 1,875 |
| 2024-01-19 | 27.600 | 27.698 | 27.344 | 27.690 | 23.867 | 307 |
| 2024-01-18 | 27.540 | 27.540 | 27.000 | 27.178 | 23.426 | 1,383 |
| 2024-01-17 | 27.370 | 27.590 | 27.261 | 27.261 | 23.498 | 1,506 |
| 2024-01-16 | 28.035 | 28.040 | 27.655 | 27.840 | 23.997 | 93,700 |
| 2024-01-12 | 29.020 | 29.050 | 28.330 | 28.400 | 24.479 | 2,644 |
| 2024-01-11 | 28.758 | 28.914 | 28.500 | 28.760 | 24.790 | 428 |
| 2024-01-10 | 29.120 | 29.300 | 29.040 | 29.155 | 25.130 | 874 |
| 2024-01-09 | 29.105 | 29.308 | 29.045 | 29.260 | 25.221 | 56,008 |
| 2024-01-08 | 28.945 | 29.209 | 28.815 | 29.209 | 25.177 | 321 |
| 2024-01-05 | 28.256 | 29.019 | 28.235 | 28.772 | 24.800 | 293 |
| 2024-01-04 | 28.270 | 28.755 | 28.270 | 28.521 | 24.584 | 25,509 |
| 2024-01-03 | 28.975 | 28.990 | 28.300 | 28.540 | 24.600 | 2,020 |
| 2024-01-02 | 29.205 | 29.350 | 29.091 | 29.350 | 25.298 | 680 |
| 2023-12-29 | 30.028 | 30.042 | 29.701 | 29.830 | 25.445 | 1,163 |
| 2023-12-28 | 30.038 | 30.180 | 29.980 | 30.030 | 25.615 | 393 |
| 2023-12-27 | 30.140 | 30.269 | 29.938 | 30.230 | 25.786 | 346 |
| 2023-12-22 | 29.550 | 29.890 | 29.550 | 29.791 | 25.412 | 191,128 |
| 2023-12-21 | 29.550 | 29.569 | 29.170 | 29.170 | 24.882 | 659 |
| 2023-12-20 | 29.550 | 29.941 | 29.450 | 29.941 | 25.540 | 2,158 |
| 2023-12-19 | 29.380 | 29.687 | 29.380 | 29.630 | 25.274 | 1,321 |
| 2023-12-18 | 29.420 | 29.455 | 29.105 | 29.150 | 24.865 | 1,109 |
| 2023-12-15 | 29.174 | 29.731 | 29.130 | 29.340 | 25.027 | 944 |
| 2023-12-14 | 28.685 | 29.630 | 28.220 | 29.330 | 25.018 | 2,087 |
| 2023-12-13 | 26.696 | 26.820 | 26.497 | 26.820 | 22.877 | 1,545 |
| 2023-12-12 | 25.546 | 26.530 | 25.546 | 26.450 | 22.562 | 4,874 |
| 2023-12-11 | 25.475 | 25.660 | 25.379 | 25.620 | 21.854 | 114 |
| 2023-12-08 | 25.610 | 25.800 | 25.480 | 25.661 | 21.889 | 194 |
| 2023-12-07 | 25.540 | 25.710 | 25.355 | 25.710 | 21.931 | 215 |
| 2023-12-06 | 25.560 | 25.760 | 25.504 | 25.618 | 21.852 | 3,542 |
| 2023-12-05 | 25.500 | 25.500 | 25.270 | 25.369 | 21.640 | 6,048 |
| 2023-12-04 | 25.550 | 25.860 | 25.410 | 25.660 | 21.888 | 2,013 |
| 2023-12-01 | 24.800 | 25.461 | 24.680 | 25.439 | 21.699 | 443 |
| 2023-11-30 | 24.776 | 25.000 | 24.619 | 24.650 | 21.026 | 332 |
| 2023-11-29 | 24.170 | 24.670 | 24.170 | 24.570 | 20.958 | 309 |
| 2023-11-28 | 23.740 | 23.970 | 23.595 | 23.810 | 20.310 | 393 |
| 2023-11-27 | 23.590 | 23.590 | 23.340 | 23.350 | 19.917 | 190 |
| 2023-11-24 | 23.950 | 24.010 | 23.785 | 23.810 | 20.310 | 361 |
| 2023-11-22 | 23.770 | 23.931 | 23.769 | 23.880 | 20.370 | 1,040 |
| 2023-11-21 | 24.048 | 24.060 | 23.705 | 23.740 | 20.250 | 837 |
| 2023-11-20 | 24.300 | 24.300 | 24.010 | 24.145 | 20.596 | 788 |
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.