Franklin Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	29.250	29.379	28.717	29.035	23.910	1,748
2023-02-28	29.610	29.757	29.483	29.700	24.458	1,506
2023-02-27	29.770	29.883	29.512	29.512	24.303	647
2023-02-24	29.130	29.383	29.123	29.383	24.197	1,960
2023-02-23	30.126	30.166	29.419	29.445	24.248	1,341
2023-02-22	30.066	30.194	29.901	29.970	24.680	2,205
2023-02-21	30.800	30.800	29.935	29.935	24.651	2,330
2023-02-17	31.174	31.184	30.845	30.845	25.400	4,419
2023-02-16	31.080	31.540	31.039	31.539	25.972	1,023
2023-02-15	31.488	31.645	31.386	31.582	26.007	1,601
2023-02-14	31.546	31.918	31.262	31.350	25.816	1,418
2023-02-13	31.020	31.542	31.020	31.542	25.974	2,479
2023-02-10	30.434	30.771	30.374	30.771	25.339	2,300
2023-02-09	31.764	31.870	30.905	30.905	25.450	6,719
2023-02-08	31.920	32.064	31.670	31.672	26.081	5,126
2023-02-07	31.900	32.077	31.900	32.077	26.415	446
2023-02-06	32.740	32.740	32.120	32.185	26.504	1,045
2023-02-03	33.189	33.793	33.180	33.695	27.747	1,485
2023-02-02	32.490	34.201	32.490	34.201	28.164	388
2023-02-01	30.920	31.610	30.910	31.610	26.030	1,388
2023-01-31	31.110	31.260	30.778	31.260	25.742	3,493
2023-01-30	30.250	31.435	29.930	31.435	25.886	1,643
2023-01-27	30.167	30.388	30.038	30.388	25.024	2,256
2023-01-26	30.204	30.204	29.917	29.951	24.664	1,400
2023-01-25	29.900	29.900	29.900	29.900	24.622	209
2023-01-24	30.110	30.271	30.035	30.035	24.733	2,006
2023-01-23	29.960	30.489	29.960	30.337	24.982	337
2023-01-20	29.459	29.968	29.459	29.968	24.679	201
2023-01-19	29.428	29.428	29.100	29.411	24.219	398
2023-01-18	29.939	29.939	29.939	29.939	24.655	100
2023-01-17	30.050	30.135	29.760	29.850	24.581	4,495
2023-01-13	29.520	29.900	29.498	29.900	24.622	914
2023-01-12	29.265	29.898	29.265	29.898	24.621	68
2023-01-11	29.390	29.497	29.295	29.412	24.220	90
2023-01-10	28.510	28.970	28.510	28.970	23.856	53
2023-01-09	28.500	28.945	28.500	28.945	23.836	176
2023-01-06	27.740	28.255	27.730	28.255	23.268	172
2023-01-05	27.590	27.620	27.323	27.430	22.588	505
2023-01-04	27.560	27.980	27.544	27.980	23.041	340
2023-01-03	26.885	27.199	26.800	26.815	22.082	614
2022-12-30	26.505	26.505	26.201	26.201	21.576	69
2022-12-29	26.140	26.585	26.140	26.585	21.892	60
2022-12-28	26.956	26.956	26.455	26.455	21.538	341
2022-12-23	26.619	26.780	26.560	26.756	21.783	319
2022-12-22	26.640	26.690	26.598	26.598	21.655	20
2022-12-21	26.710	26.990	26.710	26.725	21.758	96
2022-12-20	25.717	25.975	25.717	25.975	21.148	208
2022-12-19	25.740	25.960	25.700	25.700	20.924	711
2022-12-16	25.648	25.992	25.470	25.480	20.744	1,225
2022-12-15	26.500	26.500	26.000	26.160	21.298	834
2022-12-14	27.660	27.818	27.660	27.780	22.617	214
2022-12-13	28.140	28.585	27.922	27.922	22.733	2,506
2022-12-12	26.530	26.680	26.510	26.680	21.721	50
2022-12-09	26.935	27.055	26.720	26.720	21.754	2,711
2022-12-08	26.780	26.939	26.765	26.820	21.835	3,802
2022-12-07	26.585	27.049	26.585	26.915	21.913	1,660
2022-12-06	26.861	26.861	26.585	26.590	21.648	1,345
2022-12-05	27.128	27.181	26.895	26.904	21.904	94
2022-12-02	26.898	27.160	26.635	27.101	22.064	323
2022-12-01	26.958	27.210	26.724	27.060	22.031	707

← NewerPage 16 of 21 · 1,226 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.