Franklin Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	25.439	25.998	25.439	25.998	21.901	3,653
2023-08-22	25.770	25.770	25.315	25.315	21.326	68
2023-08-21	26.345	26.345	25.790	25.790	21.726	94
2023-08-18	25.950	26.325	25.950	26.325	22.177	72
2023-08-17	26.600	26.600	26.458	26.468	22.297	141
2023-08-16	26.804	26.965	26.804	26.920	22.678	121
2023-08-15	27.820	27.820	27.149	27.149	22.871	137,236
2023-08-14	27.730	27.758	27.585	27.748	23.376	178
2023-08-11	27.759	27.942	27.759	27.905	23.508	96
2023-08-10	28.190	28.236	28.049	28.049	23.629	161
2023-08-09	28.108	28.225	27.993	28.055	23.634	143
2023-08-08	27.740	27.941	27.717	27.941	23.538	995
2023-08-07	28.475	28.805	28.470	28.490	24.001	263
2023-08-04	28.449	28.935	28.449	28.720	24.194	43
2023-08-03	28.380	28.380	27.870	28.370	23.900	137,631
2023-08-02	28.370	28.388	28.220	28.341	23.875	1,051
2023-08-01	29.140	29.275	28.845	28.880	24.329	8,770
2023-07-31	29.600	29.600	29.160	29.211	24.608	219
2023-07-28	29.160	29.815	28.745	29.135	24.544	372
2023-07-27	29.135	29.160	28.700	28.908	24.353	1,447
2023-07-26	29.418	29.418	29.040	29.040	24.464	81
2023-07-25	29.485	29.485	29.300	29.441	24.802	1,222
2023-07-24	29.565	29.742	29.485	29.742	25.055	338
2023-07-21	29.608	29.608	29.326	29.515	24.864	2,833
2023-07-20	29.836	29.836	29.458	29.485	24.839	4,384
2023-07-19	29.580	29.944	29.505	29.912	25.199	1,965
2023-07-18	28.949	29.480	28.949	29.425	24.788	417
2023-07-17	28.370	28.822	28.280	28.822	24.281	2,582
2023-07-14	29.278	29.278	28.430	28.445	23.963	669
2023-07-13	28.726	29.538	28.706	29.148	24.555	1,181
2023-07-12	28.388	28.388	28.202	28.202	23.758	1,958
2023-07-11	27.440	27.535	27.105	27.535	23.196	1,705
2023-07-10	26.250	27.245	26.250	27.080	22.813	2,072
2023-07-07	26.030	26.405	25.981	26.395	22.236	8,984
2023-07-06	26.200	26.200	25.695	25.820	21.751	2,771
2023-07-05	26.695	26.745	26.589	26.735	22.522	396
2023-07-03	26.688	27.015	26.688	26.939	22.694	850
2023-06-30	26.836	26.846	26.615	26.629	22.433	2,079
2023-06-29	26.656	26.674	26.508	26.508	22.331	2,513
2023-06-28	26.700	26.710	26.547	26.600	22.156	1,377
2023-06-27	25.858	26.658	25.858	26.630	22.181	742
2023-06-26	25.565	25.902	25.565	25.902	21.574	1,435
2023-06-23	25.166	25.600	25.166	25.595	21.319	302
2023-06-22	26.008	26.008	25.598	25.598	21.321	90
2023-06-21	26.275	26.337	26.216	26.295	21.902	1,038
2023-06-20	26.655	26.655	26.270	26.512	22.082	730
2023-06-19	27.260	27.260	27.260	27.260	22.706	25
2023-06-16	27.319	27.319	26.981	27.109	22.580	223
2023-06-15	26.740	27.138	26.740	27.101	22.573	197
2023-06-14	27.150	27.481	27.150	27.481	22.890	1,035
2023-06-13	26.370	27.012	26.370	27.012	22.499	906
2023-06-12	26.279	26.575	26.130	26.275	21.885	1,020
2023-06-09	26.216	26.575	26.216	26.425	22.010	513
2023-06-08	26.230	26.230	26.097	26.120	21.756	462
2023-06-07	25.900	26.345	25.856	26.125	21.760	3,131
2023-06-06	25.005	25.735	25.005	25.735	21.435	518
2023-06-05	24.995	25.089	24.975	25.041	20.857	135
2023-06-02	24.860	25.107	24.860	25.075	20.886	599
2023-06-01	24.060	24.337	24.020	24.337	20.270	610
2023-05-31	24.645	24.645	23.999	23.999	19.989	111

← NewerPage 14 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.