Franklin Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	26.080	26.255	26.045	26.255	21.375	8
2022-11-28	26.430	26.570	26.275	26.275	21.392	239
2022-11-25	26.450	26.760	26.450	26.750	21.778	89
2022-11-23	26.410	26.550	26.365	26.365	21.465	280
2022-11-22	26.380	26.465	26.120	26.120	21.266	6,295
2022-11-21	25.975	26.225	25.965	26.130	21.274	246
2022-11-18	26.625	26.625	25.945	25.957	21.133	702
2022-11-17	25.902	25.955	25.600	25.955	21.131	316
2022-11-16	26.460	26.460	26.391	26.395	21.489	118
2022-11-15	27.060	27.430	27.010	27.010	21.990	23
2022-11-14	26.873	27.390	26.747	27.200	22.145	163
2022-11-11	25.980	27.274	25.980	27.274	22.205	267
2022-11-10	23.947	25.428	23.914	25.059	20.401	3,849
2022-11-09	23.260	23.290	22.881	22.881	18.628	235
2022-11-08	23.300	23.688	23.118	23.429	19.074	1,211
2022-11-07	23.415	23.415	22.870	23.005	18.730	394
2022-11-04	22.940	23.185	22.940	23.185	18.876	297
2022-11-03	22.560	22.560	22.290	22.290	18.147	5,070
2022-11-02	22.720	23.175	22.370	23.070	18.782	575
2022-11-01	23.450	23.770	21.755	22.582	18.385	3,389
2022-10-31	23.588	23.588	23.355	23.435	19.080	391
2022-10-28	23.339	23.350	23.075	23.350	19.010	661
2022-10-27	23.710	23.880	23.491	23.491	19.125	609
2022-10-26	23.560	23.568	23.400	23.568	19.188	322
2022-10-25	22.828	23.325	22.820	23.325	18.990	111
2022-10-24	22.700	22.815	22.700	22.815	18.575	218
2022-10-20	22.280	22.360	22.280	22.330	18.180	131
2022-10-19	22.320	22.490	21.975	21.989	17.902	96
2022-10-18	22.870	22.870	22.299	22.299	18.155	6
2022-10-17	22.260	22.400	22.165	22.170	18.050	3,037
2022-10-14	22.330	22.700	21.763	21.763	17.718	1,096
2022-10-13	20.620	21.715	20.328	21.715	17.679	35
2022-10-12	20.870	21.380	20.775	21.280	17.325	7,931
2022-10-11	21.530	21.730	21.462	21.728	17.690	421
2022-10-10	22.010	22.050	21.655	21.677	17.648	14
2022-10-07	22.950	22.950	21.925	21.925	17.850	7,465
2022-10-06	23.477	23.477	23.270	23.270	18.945	249
2022-10-05	22.910	23.074	22.865	22.965	18.697	104
2022-10-04	22.900	23.214	22.900	23.214	18.900	391
2022-10-03	21.800	22.379	21.558	22.379	18.220	3,122
2022-09-30	22.070	22.070	21.785	21.800	17.748	26
2022-09-29	22.225	22.288	22.215	22.285	18.143	32
2022-09-28	22.760	23.040	22.760	23.015	18.502	56
2022-09-27	22.900	23.180	22.487	22.487	18.077	11,560
2022-09-26	23.230	23.530	23.065	23.099	18.569	1,051
2022-09-23	23.350	23.539	22.990	23.150	18.610	3,313
2022-09-22	24.250	24.375	23.850	23.850	19.173	10,172
2022-09-21	24.540	24.915	24.540	24.915	20.029	6,044
2022-09-20	24.570	24.570	24.442	24.442	19.649	1,284
2022-09-16	24.200	24.200	24.029	24.067	19.347	189
2022-09-15	24.675	24.888	24.663	24.815	19.949	572
2022-09-14	24.760	24.760	24.576	24.576	19.756	47
2022-09-13	26.000	26.000	24.785	24.785	19.924	172
2022-09-12	26.650	26.685	26.401	26.615	21.396	1,922
2022-09-09	26.540	26.590	26.445	26.450	21.263	124
2022-09-08	25.445	26.095	25.445	26.095	20.978	256
2022-09-07	25.775	25.775	25.740	25.740	20.692	16
2022-09-06	26.040	26.122	25.780	25.800	20.740	154
2022-09-02	26.290	26.295	26.120	26.120	20.998	5
2022-09-01	25.900	25.900	25.660	25.681	20.644	225

← NewerPage 17 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.