Franklin Resources Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	32.960	32.960	32.760	32.764	25.550	940
2021-11-24	34.330	34.560	34.330	34.440	26.857	398
2021-11-23	34.435	34.510	34.185	34.312	26.757	199
2021-11-22	34.920	34.920	34.570	34.572	26.960	368
2021-11-19	34.532	34.655	34.441	34.655	27.025	423
2021-11-18	34.740	34.742	34.710	34.710	27.068	230
2021-11-17	35.650	35.650	34.910	34.986	27.283	29,393
2021-11-16	35.725	35.738	35.655	35.730	27.863	901
2021-11-15	36.020	36.020	35.730	35.730	27.863	91
2021-11-12	35.655	35.709	35.365	35.709	27.847	1,350
2021-11-11	35.100	35.335	35.100	35.325	27.547	615
2021-11-10	35.550	35.550	34.934	35.342	27.561	415
2021-11-09	35.640	35.875	35.495	35.600	27.762	801
2021-11-08	36.340	36.340	35.765	35.795	27.914	896
2021-11-05	36.710	36.760	35.662	35.662	27.810	44
2021-11-04	36.970	36.970	35.970	35.970	28.050	732
2021-11-03	37.630	37.630	36.740	37.342	29.120	2,305
2021-11-02	35.850	38.080	35.580	38.030	29.657	3,734
2021-11-01	33.700	36.135	33.700	34.945	27.251	7,301
2021-10-29	31.230	31.910	31.230	31.698	24.719	516
2021-10-28	30.430	30.460	30.430	30.460	23.753	1
2021-10-27	31.050	31.050	30.190	30.710	23.948	3,860
2021-10-26	31.370	31.630	31.250	31.308	24.415	127
2021-10-25	30.685	31.152	30.685	31.110	24.260	34
2021-10-22	30.379	30.565	30.330	30.500	23.785	426

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.