Franklin Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	24.880	25.006	24.435	24.435	20.843	551
2023-11-16	24.580	24.680	24.480	24.530	20.924	937
2023-11-15	23.980	24.640	23.940	24.640	21.018	34,181
2023-11-14	23.370	23.950	23.370	23.895	20.382	88
2023-11-13	22.678	22.790	22.360	22.360	19.073	463
2023-11-10	22.515	22.902	22.360	22.902	19.535	958
2023-11-09	23.832	23.832	23.275	23.281	19.859	1,335
2023-11-08	23.655	23.655	23.443	23.463	20.014	250
2023-11-07	23.800	23.800	23.489	23.489	20.036	82
2023-11-06	24.250	24.250	23.720	23.720	20.233	37,692
2023-11-03	24.040	24.319	23.870	24.270	20.702	578
2023-11-02	23.094	23.470	23.039	23.459	20.010	1,077
2023-11-01	22.788	22.900	22.150	22.360	19.073	323
2023-10-31	23.257	23.586	21.980	22.539	19.226	4,720
2023-10-30	22.670	22.780	22.449	22.650	19.320	3,464
2023-10-27	22.752	22.756	22.525	22.525	19.214	801
2023-10-26	22.200	22.879	22.200	22.769	19.422	141
2023-10-25	22.434	22.490	22.059	22.170	18.911	514
2023-10-24	22.679	22.739	22.490	22.590	19.269	2,104
2023-10-23	22.418	22.555	22.282	22.490	19.184	288
2023-10-20	22.690	22.750	22.501	22.598	19.276	697
2023-10-19	22.839	22.958	22.720	22.870	19.508	1,598
2023-10-18	22.990	22.990	22.849	22.920	19.551	68
2023-10-17	22.940	23.430	22.940	23.330	19.900	1,629
2023-10-16	23.000	23.280	22.755	23.080	19.687	550
2023-10-13	22.958	23.020	22.430	22.530	19.218	1,597
2023-10-12	23.359	23.670	22.929	22.929	19.558	256
2023-10-11	24.218	24.218	23.490	23.490	20.037	122
2023-10-10	24.208	24.208	24.130	24.200	20.642	72
2023-10-09	23.840	24.070	23.795	24.020	20.489	169
2023-10-06	23.540	23.995	23.455	23.995	20.468	1,304
2023-10-05	23.636	23.759	23.397	23.759	20.266	337
2023-10-04	24.080	24.080	23.360	23.589	20.121	274
2023-10-03	23.985	24.039	23.355	23.355	19.922	554
2023-10-02	24.470	24.568	24.185	24.190	20.634	503
2023-09-29	24.730	24.955	24.555	24.565	20.954	1,425
2023-09-28	24.040	24.575	24.040	24.512	20.909	483
2023-09-27	24.460	24.480	24.209	24.209	20.394	4,378
2023-09-26	24.809	24.809	24.429	24.429	20.579	177
2023-09-25	24.890	24.995	24.740	24.959	21.026	175
2023-09-22	25.235	25.248	25.031	25.031	21.087	191
2023-09-21	25.630	25.660	25.281	25.330	21.339	261
2023-09-20	26.479	26.549	26.309	26.389	22.231	135
2023-09-19	26.140	26.275	26.109	26.109	21.995	412
2023-09-18	26.210	26.249	26.079	26.100	21.987	273
2023-09-15	26.095	26.429	26.095	26.269	22.129	99
2023-09-14	25.985	26.172	25.985	26.130	22.013	96
2023-09-13	26.258	26.258	25.499	26.001	21.904	589
2023-09-12	25.908	26.329	25.854	26.321	22.174	274
2023-09-11	26.270	26.336	25.895	26.065	21.958	1,661
2023-09-08	25.916	26.040	25.916	25.955	21.865	89
2023-09-07	25.948	26.035	25.652	25.879	21.801	804
2023-09-06	26.030	26.260	26.001	26.005	21.907	120
2023-09-05	26.800	26.800	26.345	26.379	22.222	327
2023-09-01	26.970	27.030	26.855	26.855	22.623	184
2023-08-31	26.728	26.780	26.709	26.779	22.559	169
2023-08-30	26.590	26.739	26.538	26.730	22.518	106
2023-08-29	26.010	26.469	25.988	26.459	22.290	131
2023-08-25	25.698	25.874	25.535	25.678	21.632	682
2023-08-24	26.022	26.106	25.870	25.870	21.794	444

← NewerPage 13 of 21 · 1,225 trading daysOlder →

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.