Franklin Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	24.645	24.645	23.999	23.999	19.989	111
2023-05-30	24.790	24.838	24.567	24.838	20.688	574
2023-05-26	24.415	24.660	24.335	24.489	20.397	59
2023-05-25	24.150	24.150	24.135	24.135	20.103	38
2023-05-24	24.200	24.200	23.970	24.020	20.007	136
2023-05-23	24.390	24.685	24.390	24.598	20.488	406
2023-05-22	24.590	24.670	24.590	24.670	20.548	149
2023-05-19	24.800	24.800	24.418	24.418	20.338	225
2023-05-18	24.420	24.547	24.395	24.440	20.357	309
2023-05-17	24.210	24.488	24.009	24.488	20.397	537
2023-05-16	24.310	24.355	24.139	24.139	20.106	434
2023-05-15	24.560	24.570	24.452	24.525	20.427	361
2023-05-12	24.725	24.725	24.480	24.480	20.390	13,743
2023-05-11	24.710	24.870	24.420	24.420	20.340	17
2023-05-10	25.568	25.568	25.208	25.300	21.073	288
2023-05-09	25.005	25.158	25.005	25.135	20.936	2,219
2023-05-05	25.615	25.620	25.440	25.450	21.198	84
2023-05-04	24.965	24.965	24.641	24.660	20.540	240
2023-05-03	25.290	25.539	25.249	25.428	21.180	1,465
2023-05-02	25.890	25.895	24.835	24.955	20.786	8,429
2023-04-28	26.535	26.995	26.520	26.940	22.439	172
2023-04-27	26.390	26.495	26.290	26.290	21.898	653
2023-04-26	26.155	26.369	26.155	26.349	21.947	297
2023-04-25	26.728	26.728	26.380	26.380	21.972	317
2023-04-24	26.780	26.859	26.690	26.690	22.231	90
2023-04-21	26.805	26.870	26.759	26.759	22.288	7,204
2023-04-20	26.970	26.970	26.845	26.929	22.430	5,678
2023-04-19	26.790	27.050	26.790	27.050	22.531	501
2023-04-18	26.895	27.000	26.865	26.865	22.377	978
2023-04-17	26.580	26.580	26.580	26.580	22.139	2,035
2023-04-14	27.278	27.305	26.625	26.625	22.177	68
2023-04-13	26.465	26.905	26.420	26.905	22.410	2,907
2023-04-12	27.490	27.490	26.632	26.911	22.415	1,538
2023-04-11	26.825	27.295	26.820	27.290	22.730	498
2023-04-06	26.654	26.760	26.551	26.619	22.172	225
2023-04-05	26.370	26.595	26.370	26.469	22.047	235
2023-04-04	27.010	27.010	26.620	26.665	22.210	531
2023-04-03	26.890	27.128	26.775	26.865	22.377	784
2023-03-31	26.508	26.726	26.508	26.720	22.256	1,287
2023-03-30	26.495	26.495	26.151	26.278	21.888	4,248
2023-03-29	26.532	26.545	26.456	26.480	21.806	161
2023-03-28	26.460	26.460	26.459	26.460	21.789	8
2023-03-27	26.195	26.388	26.195	26.385	21.728	151
2023-03-24	25.670	26.015	25.670	25.834	21.274	1,797
2023-03-23	26.300	26.627	26.208	26.235	21.604	5,029
2023-03-22	26.965	26.969	26.630	26.630	21.929	252
2023-03-21	27.112	27.112	26.911	26.918	22.167	1,644
2023-03-20	26.595	26.685	26.209	26.209	21.583	3,226
2023-03-17	26.640	26.640	26.349	26.365	21.711	12,576
2023-03-16	27.045	27.075	27.025	27.025	22.255	192
2023-03-15	26.345	26.871	26.345	26.535	21.851	287
2023-03-14	27.650	27.718	27.648	27.648	22.768	68
2023-03-13	26.400	27.269	26.320	27.269	22.455	317
2023-03-10	27.685	27.695	27.251	27.251	22.441	1,053
2023-03-09	28.610	28.773	28.020	28.020	23.074	1,372
2023-03-08	28.337	28.567	28.337	28.520	23.486	413
2023-03-07	29.180	29.263	28.460	28.460	23.436	2,034
2023-03-06	29.700	29.700	29.420	29.420	24.227	2,335
2023-03-03	29.194	29.277	29.047	29.257	24.093	7,235
2023-03-02	28.760	28.897	28.550	28.715	23.646	3,202

← NewerPage 15 of 21 · 1,231 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.