Franklin Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	26.140	26.190	26.095	26.095	20.978	11
2022-08-30	26.270	26.317	26.120	26.317	21.156	403
2022-08-26	27.465	27.465	26.465	26.540	21.335	175
2022-08-25	27.235	27.460	27.235	27.289	21.937	16
2022-08-24	27.025	27.175	26.981	27.151	21.826	79
2022-08-23	26.945	27.312	26.930	27.075	21.765	334
2022-08-22	27.272	27.272	26.900	27.040	21.737	404
2022-08-19	28.290	28.310	27.705	27.705	22.272	83
2022-08-18	28.405	28.405	28.371	28.371	22.807	33
2022-08-17	28.290	28.290	27.975	28.090	22.581	379
2022-08-16	28.680	28.975	28.680	28.975	23.293	413
2022-08-15	28.750	28.825	28.750	28.759	23.119	116
2022-08-12	28.690	28.910	28.690	28.890	23.224	2
2022-08-11	28.745	28.880	28.680	28.785	23.140	315
2022-08-10	28.400	28.496	28.370	28.496	22.908	36
2022-08-09	27.709	27.725	27.475	27.475	22.087	417
2022-08-08	27.970	28.142	27.791	27.791	22.341	1,347
2022-08-05	27.535	27.865	27.535	27.555	22.151	1,707
2022-08-04	27.575	27.590	27.350	27.590	22.179	160
2022-08-03	27.660	27.660	27.475	27.525	22.127	263
2022-08-02	27.650	27.757	27.240	27.757	22.314	201
2022-08-01	27.310	27.760	27.310	27.720	22.284	54
2022-07-29	26.760	27.650	26.760	27.650	22.228	58
2022-07-28	26.160	26.160	26.160	26.160	21.030	76
2022-07-27	25.130	25.130	24.910	24.995	20.093	461
2022-07-26	24.940	25.100	24.899	25.100	20.178	20
2022-07-25	25.400	25.410	25.220	25.310	20.346	37
2022-07-22	25.750	25.846	25.180	25.180	20.242	80
2022-07-21	25.481	25.640	25.480	25.640	20.612	61
2022-07-20	25.255	25.280	25.255	25.279	20.321	42
2022-07-19	25.065	25.310	25.065	25.310	20.347	750
2022-07-18	24.810	24.880	24.478	24.800	19.936	403
2022-07-15	24.550	24.550	24.470	24.520	19.711	5
2022-07-14	23.750	24.110	23.690	24.110	19.382	751
2022-07-13	23.590	23.920	23.530	23.880	19.197	465
2022-07-12	23.820	24.099	23.820	24.099	19.373	130
2022-07-11	23.593	23.810	23.460	23.685	19.040	108
2022-07-08	24.290	24.290	23.850	23.850	19.173	15
2022-07-07	24.020	24.145	23.965	23.965	19.265	295
2022-07-06	23.640	23.690	23.505	23.610	18.980	17
2022-07-05	22.938	23.480	22.830	23.480	18.875	18
2022-07-01	23.330	23.690	23.252	23.252	18.692	250
2022-06-30	22.690	22.860	22.690	22.860	18.377	38
2022-06-29	23.635	23.635	23.040	23.288	18.721	1,365
2022-06-28	25.330	25.330	25.000	25.000	19.864	56
2022-06-27	25.165	25.235	24.985	24.985	19.852	94
2022-06-24	24.645	25.385	24.645	25.385	20.170	38
2022-06-23	24.200	24.200	23.960	23.960	19.038	1
2022-06-22	23.980	24.110	23.910	24.080	19.133	1
2022-06-21	23.930	24.000	23.930	24.000	19.070	52
2022-06-17	23.398	23.510	23.050	23.236	18.463	1,426
2022-06-16	22.940	23.011	22.805	22.965	18.247	2,236
2022-06-15	23.370	23.685	23.370	23.670	18.807	2,857
2022-06-14	23.200	23.387	23.103	23.235	18.462	154
2022-06-13	23.809	23.809	23.278	23.340	18.545	607
2022-06-10	25.000	25.000	24.645	24.800	19.705	586
2022-06-09	25.960	25.960	25.960	25.960	20.627	1
2022-06-08	26.580	26.580	26.155	26.155	20.782	16
2022-06-07	26.535	26.705	26.450	26.705	21.219	41
2022-06-06	26.650	27.145	26.650	26.875	21.354	43

← NewerPage 18 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.