Franklin Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	28.080	29.250	28.080	29.250	23.007	485
2022-03-01	29.353	29.353	28.010	28.080	22.086	457
2022-02-28	30.192	30.192	29.590	29.800	23.439	194
2022-02-25	29.510	30.010	29.510	30.010	23.604	3
2022-02-24	28.170	28.362	27.725	28.099	22.101	558
2022-02-23	29.905	29.905	29.490	29.490	23.195	120
2022-02-22	30.263	30.280	29.499	29.499	23.202	340
2022-02-17	30.300	30.470	30.300	30.300	23.832	8
2022-02-16	31.082	31.362	31.082	31.180	24.525	269
2022-02-15	30.418	31.100	30.418	31.100	24.462	2,884
2022-02-14	30.570	30.740	30.205	30.640	24.100	718
2022-02-11	31.390	31.666	30.760	30.760	24.194	427
2022-02-10	31.160	32.844	31.160	31.990	25.162	578
2022-02-09	31.330	31.450	31.280	31.380	24.682	301
2022-02-08	31.410	31.410	31.080	31.080	24.446	2
2022-02-07	31.060	31.420	30.940	31.060	24.430	255
2022-02-04	31.208	31.208	30.790	30.918	24.319	415
2022-02-03	32.153	32.153	31.470	31.470	24.753	8
2022-02-02	32.159	32.159	31.788	31.788	25.003	1,473
2022-02-01	31.970	32.860	31.825	31.825	25.032	3,874
2022-01-31	31.020	31.708	30.880	31.708	24.940	4
2022-01-28	30.960	30.970	30.465	30.970	24.359	113
2022-01-27	32.290	32.610	31.350	31.350	24.658	350
2022-01-26	32.040	32.400	31.910	32.200	25.327	168,499
2022-01-25	31.000	31.690	30.960	31.690	24.926	139
2022-01-24	31.080	31.130	30.375	30.590	24.061	202
2022-01-21	32.220	32.220	31.950	31.984	25.157	36
2022-01-20	34.150	34.150	33.495	33.946	26.700	415
2022-01-18	35.220	35.220	34.190	34.190	26.892	213
2022-01-14	34.525	35.187	34.500	35.138	27.638	1,992
2022-01-13	35.345	35.455	35.120	35.220	27.702	59
2022-01-12	36.000	36.290	35.530	35.530	27.946	24
2022-01-11	35.280	35.590	35.280	35.590	27.993	74
2022-01-10	35.560	35.580	34.415	34.415	27.069	200
2022-01-07	34.630	34.630	34.620	34.620	27.230	1
2022-01-06	34.103	34.170	34.103	34.142	26.854	42
2022-01-05	34.300	34.760	34.300	34.430	27.081	205
2022-01-04	33.650	34.130	33.650	34.130	26.845	51
2021-12-31	33.700	33.718	33.560	33.560	26.397	520
2021-12-30	33.619	33.740	33.598	33.660	26.475	132
2021-12-29	34.040	34.040	33.910	33.910	26.444	1,480
2021-12-23	32.890	33.510	32.890	33.310	25.976	1,820
2021-12-22	32.930	32.970	32.920	32.920	25.672	4
2021-12-21	32.770	32.945	32.770	32.910	25.664	89
2021-12-20	33.220	33.220	31.740	31.770	24.775	42
2021-12-17	33.300	33.800	33.080	33.800	26.358	136
2021-12-16	35.180	35.180	34.512	34.590	26.974	171
2021-12-15	33.880	34.480	33.880	34.480	26.888	147
2021-12-14	33.760	34.635	33.650	33.650	26.241	247
2021-12-13	34.050	34.220	33.670	34.220	26.686	21
2021-12-10	33.280	33.780	33.280	33.728	26.302	1,891
2021-12-09	33.410	33.760	33.410	33.760	26.327	91
2021-12-08	32.980	33.130	32.980	33.080	25.797	1
2021-12-07	32.740	33.188	32.740	33.140	25.843	31
2021-12-06	32.500	32.500	32.100	32.190	25.103	3
2021-12-03	32.110	32.110	31.590	31.590	24.635	4,964
2021-12-02	31.760	32.840	31.760	32.840	25.609	340
2021-12-01	33.311	33.520	33.140	33.160	25.859	45
2021-11-30	33.090	33.090	32.510	32.510	25.352	31
2021-11-29	33.768	33.880	33.310	33.540	26.155	1,155

← NewerPage 20 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.