Franklin Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.740	32.820	32.130	32.610	32.279	3,177
2026-07-23	32.500	32.500	31.810	32.170	31.844	1,623
2026-07-22	32.790	32.940	32.330	32.510	32.180	2,444
2026-07-21	32.330	32.870	31.793	32.290	31.962	1,132
2026-07-20	33.270	33.700	32.260	32.400	32.071	1,131
2026-07-17	33.010	33.490	32.175	32.670	32.338	3,460
2026-07-16	33.500	35.000	33.190	33.280	32.942	3,090
2026-07-15	33.140	34.030	32.950	33.660	33.318	609
2026-07-14	32.640	33.350	32.090	32.940	32.606	578
2026-07-13	33.500	34.530	32.780	32.830	32.497	1,929
2026-07-10	33.350	34.280	33.350	33.890	33.546	593
2026-07-09	33.780	34.230	33.510	33.929	33.585	604
2026-07-08	34.090	34.700	32.980	33.520	33.180	5,559
2026-07-07	34.430	34.920	34.430	34.561	34.210	1,905
2026-07-06	34.450	34.630	33.880	34.420	34.071	3,779
2026-07-02	33.860	35.510	33.730	33.790	33.447	4,148
2026-07-01	33.570	34.530	33.280	34.122	33.776	4,118
2026-06-30	33.580	33.750	33.010	33.440	33.101	6,517
2026-06-29	32.880	33.390	32.420	32.850	32.517	707
2026-06-26	32.460	33.440	32.230	33.030	32.695	391
2026-06-25	32.920	33.610	32.470	32.850	32.190	328
2026-06-24	34.000	34.120	32.540	32.670	32.014	1,249
2026-06-23	33.940	34.400	33.260	33.790	33.111	610
2026-06-22	32.760	34.400	32.590	34.070	33.385	923
2026-06-18	33.750	34.020	32.892	32.893	32.232	3,140
2026-06-17	33.700	34.160	33.020	33.870	33.189	6,036
2026-06-16	33.030	33.259	32.510	33.170	32.504	1,593
2026-06-15	32.000	32.960	31.480	32.590	31.935	2,625
2026-06-12	32.440	32.440	31.820	32.100	31.455	477
2026-06-11	31.730	31.760	30.840	31.520	30.887	817
2026-06-10	31.730	32.050	31.250	31.490	30.857	970
2026-06-09	31.780	31.990	31.120	31.770	31.132	1,581
2026-06-08	31.090	31.770	31.000	31.520	30.887	1,250
2026-06-05	31.860	31.970	31.340	31.490	30.857	1,110
2026-06-04	31.060	32.017	30.150	31.820	31.181	3,212
2026-06-03	30.810	30.810	29.720	30.361	29.751	1,377
2026-06-02	31.110	31.390	30.680	31.324	30.694	508
2026-06-01	31.170	31.320	30.540	31.230	30.603	1,935
2026-05-29	31.040	31.470	31.000	31.275	30.647	2,011
2026-05-28	32.840	32.840	30.670	31.310	30.681	2,532
2026-05-27	31.680	31.810	31.430	31.650	31.014	304
2026-05-26	30.380	31.758	30.380	31.473	30.840	1,110
2026-05-22	31.160	31.160	30.850	31.060	30.436	1,210
2026-05-21	30.990	31.362	30.550	30.830	30.211	590
2026-05-20	31.500	31.500	30.670	31.220	30.593	2,927
2026-05-19	31.470	31.940	31.295	31.350	30.720	2,035
2026-05-18	31.520	32.290	31.000	32.010	31.367	5,545
2026-05-15	32.250	32.470	31.670	31.780	31.141	643
2026-05-14	31.820	32.440	31.820	32.270	31.622	791
2026-05-13	31.690	32.000	31.230	31.930	31.288	194
2026-05-12	31.300	31.600	30.920	31.460	30.828	348
2026-05-11	30.900	31.400	30.750	31.350	30.720	1,455
2026-05-08	30.890	31.130	30.370	31.020	30.397	2,679
2026-05-07	31.440	31.440	30.420	30.550	29.936	10,822
2026-05-06	30.620	31.420	30.600	31.180	30.554	6,179
2026-05-05	29.700	30.280	29.560	30.280	29.672	789
2026-05-01	30.290	30.350	29.830	30.010	29.407	5,035
2026-04-30	29.160	30.230	29.160	29.920	29.319	1,044
2026-04-29	29.550	30.210	29.250	29.570	28.976	10,465
2026-04-28	27.540	29.085	27.500	29.085	28.501	21,095

← NewerPage 2 of 5 · 248 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.