Franklin Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	26.650	27.145	26.650	26.875	21.354	43
2022-06-01	27.000	27.156	26.255	26.588	21.126	106
2022-05-31	27.360	27.400	27.030	27.346	21.728	337
2022-05-27	27.392	27.392	27.330	27.330	21.715	147
2022-05-26	26.710	27.066	26.710	27.015	21.465	68
2022-05-25	26.429	26.429	26.130	26.130	20.762	41
2022-05-24	25.290	25.432	25.290	25.432	20.207	50
2022-05-23	26.160	26.160	25.865	26.025	20.679	41
2022-05-20	25.715	25.715	25.323	25.323	20.121	350
2022-05-19	24.987	25.080	24.987	25.080	19.928	57
2022-05-18	25.457	25.540	25.457	25.526	20.282	10
2022-05-17	25.550	25.727	25.350	25.705	20.424	114
2022-05-16	24.995	25.095	24.612	25.095	19.940	57
2022-05-13	24.910	25.135	24.910	25.096	19.940	179
2022-05-12	24.020	24.050	23.935	23.935	19.018	267
2022-05-11	24.460	24.485	24.150	24.485	19.455	179
2022-05-10	25.435	25.435	24.207	24.550	19.507	148
2022-05-09	25.120	25.120	24.540	24.860	19.753	861
2022-05-06	24.740	24.740	24.620	24.620	19.562	1
2022-05-05	26.120	26.120	24.680	25.230	20.047	1,105
2022-05-04	25.550	25.550	25.510	25.510	20.269	1
2022-05-03	25.060	26.240	25.060	26.110	20.746	301
2022-04-29	25.950	25.950	25.368	25.498	20.260	36
2022-04-28	25.948	25.948	25.395	25.479	20.245	303
2022-04-27	25.989	25.989	25.660	25.660	20.389	111
2022-04-26	26.330	26.330	25.780	25.780	20.484	5
2022-04-25	25.900	25.990	25.800	25.800	20.500	138
2022-04-22	26.400	26.706	26.400	26.706	21.220	566
2022-04-21	27.000	27.050	26.622	26.622	21.153	207
2022-04-20	27.120	27.220	26.849	26.965	21.425	177
2022-04-19	25.770	26.575	25.770	26.575	21.116	189
2022-04-14	26.080	26.080	25.840	25.840	20.532	1
2022-04-13	25.620	26.020	25.620	26.020	20.675	17
2022-04-12	26.020	26.180	25.810	25.870	20.555	4
2022-04-11	26.290	26.700	26.265	26.265	20.869	25
2022-04-08	26.480	26.500	26.090	26.500	21.056	24
2022-04-07	26.620	26.620	25.670	26.150	20.778	351
2022-04-06	27.200	27.200	26.775	26.775	21.274	266
2022-04-05	27.835	27.895	27.630	27.860	22.137	1,295
2022-04-04	27.900	28.350	27.900	28.005	22.252	141
2022-04-01	28.010	28.010	27.630	27.630	21.954	590
2022-03-31	28.560	28.590	28.440	28.440	22.597	3
2022-03-30	28.890	28.890	28.540	28.540	22.677	106
2022-03-29	28.790	28.790	28.510	28.750	22.613	5
2022-03-28	27.850	27.870	27.540	27.640	21.740	13
2022-03-25	27.700	27.930	27.650	27.680	21.772	208
2022-03-24	27.440	27.500	27.250	27.500	21.630	12
2022-03-23	27.900	27.900	27.255	27.355	21.516	117
2022-03-22	28.280	28.280	28.098	28.098	22.101	32
2022-03-21	27.920	28.080	27.545	27.545	21.666	169
2022-03-18	27.920	27.930	27.480	27.929	21.967	13
2022-03-17	27.560	27.740	27.560	27.740	21.819	22
2022-03-16	27.849	27.850	27.457	27.460	21.599	823
2022-03-15	26.678	26.860	26.670	26.670	20.977	12
2022-03-14	27.518	27.518	26.795	26.795	21.076	28
2022-03-10	27.330	27.565	26.590	27.109	21.322	1,844
2022-03-08	27.250	27.800	27.250	27.800	21.866	3
2022-03-07	28.160	28.160	27.215	27.250	21.434	652
2022-03-04	28.200	28.200	27.931	27.931	21.969	61
2022-03-03	29.880	29.880	29.240	29.336	23.074	247

← NewerPage 19 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.