Franklin Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 27.120 | 27.730 | 26.320 | 27.500 | 26.947 | 7,011 |
| 2026-04-24 | 26.660 | 27.340 | 26.580 | 27.300 | 26.751 | 348 |
| 2026-04-23 | 27.490 | 27.550 | 26.470 | 26.720 | 26.183 | 542 |
| 2026-04-22 | 27.830 | 27.830 | 27.230 | 27.510 | 26.957 | 627 |
| 2026-04-21 | 27.630 | 28.261 | 27.310 | 27.460 | 26.908 | 2,703 |
| 2026-04-20 | 26.830 | 27.500 | 26.790 | 27.490 | 26.938 | 750 |
| 2026-04-17 | 26.760 | 27.500 | 26.450 | 27.180 | 26.634 | 2,058 |
| 2026-04-16 | 26.510 | 26.780 | 26.380 | 26.440 | 25.909 | 3,098 |
| 2026-04-15 | 26.500 | 26.760 | 26.220 | 26.690 | 26.154 | 608 |
| 2026-04-14 | 25.570 | 26.420 | 25.550 | 26.410 | 25.879 | 619 |
| 2026-04-13 | 24.470 | 25.530 | 24.470 | 25.530 | 25.017 | 478 |
| 2026-04-10 | 24.870 | 25.320 | 24.700 | 24.900 | 24.400 | 324 |
| 2026-04-09 | 24.560 | 25.090 | 24.560 | 25.000 | 24.498 | 242 |
| 2026-04-08 | 24.200 | 25.210 | 24.190 | 24.950 | 24.449 | 5,017 |
| 2026-04-07 | 23.000 | 23.850 | 22.560 | 23.780 | 23.302 | 442 |
| 2026-04-02 | 23.420 | 23.655 | 22.650 | 23.290 | 22.822 | 1,614 |
| 2026-04-01 | 23.670 | 24.570 | 23.630 | 23.770 | 23.292 | 453 |
| 2026-03-31 | 22.680 | 23.570 | 22.650 | 23.490 | 23.018 | 433 |
| 2026-03-30 | 22.100 | 23.330 | 22.100 | 23.020 | 22.557 | 781 |
| 2026-03-27 | 23.870 | 23.870 | 22.680 | 22.680 | 21.901 | 695 |
| 2026-03-26 | 23.890 | 24.008 | 23.500 | 23.680 | 22.867 | 377 |
| 2026-03-25 | 24.140 | 24.190 | 23.660 | 23.950 | 23.127 | 346 |
| 2026-03-24 | 23.830 | 24.130 | 23.470 | 23.780 | 22.963 | 639 |
| 2026-03-23 | 23.070 | 24.350 | 23.070 | 24.080 | 23.253 | 2,694 |
| 2026-03-20 | 23.640 | 24.180 | 23.480 | 23.510 | 22.702 | 250 |
| 2026-03-19 | 23.900 | 24.060 | 23.460 | 24.040 | 23.214 | 973 |
| 2026-03-18 | 24.700 | 24.700 | 23.850 | 23.970 | 23.147 | 863 |
| 2026-03-17 | 24.590 | 24.980 | 24.400 | 24.730 | 23.881 | 391 |
| 2026-03-16 | 24.070 | 24.630 | 24.070 | 24.360 | 23.523 | 1,190 |
| 2026-03-13 | 23.810 | 24.420 | 23.420 | 24.150 | 23.320 | 516 |
| 2026-03-12 | 24.890 | 24.890 | 23.770 | 23.950 | 23.127 | 1,237 |
| 2026-03-11 | 25.320 | 25.340 | 24.455 | 24.880 | 24.025 | 8,803 |
| 2026-03-10 | 25.680 | 26.010 | 25.250 | 25.540 | 24.663 | 617 |
| 2026-03-09 | 26.000 | 26.050 | 24.660 | 25.300 | 24.431 | 4,250 |
| 2026-03-06 | 26.870 | 27.130 | 25.870 | 26.060 | 25.165 | 883 |
| 2026-03-05 | 27.070 | 27.410 | 26.240 | 26.460 | 25.551 | 601 |
| 2026-03-04 | 26.240 | 26.840 | 26.240 | 26.790 | 25.870 | 713 |
| 2026-03-03 | 26.910 | 26.910 | 25.830 | 26.630 | 25.715 | 1,321 |
| 2026-03-02 | 26.000 | 27.232 | 25.880 | 27.000 | 26.073 | 2,809 |
| 2026-02-27 | 27.080 | 27.560 | 26.260 | 26.410 | 25.503 | 2,183 |
| 2026-02-26 | 27.360 | 27.860 | 27.080 | 27.260 | 26.324 | 1,350 |
| 2026-02-25 | 27.040 | 27.450 | 26.980 | 27.270 | 26.333 | 2,290 |
| 2026-02-24 | 26.950 | 27.500 | 26.700 | 27.210 | 26.275 | 251 |
| 2026-02-23 | 27.200 | 27.800 | 26.671 | 27.180 | 26.246 | 2,709 |
| 2026-02-20 | 26.860 | 27.740 | 26.860 | 27.620 | 26.671 | 562 |
| 2026-02-19 | 28.000 | 28.040 | 27.070 | 27.170 | 26.237 | 317 |
| 2026-02-18 | 27.430 | 28.160 | 27.370 | 27.860 | 26.903 | 326 |
| 2026-02-17 | 26.950 | 27.420 | 26.800 | 27.290 | 26.353 | 2,130 |
| 2026-02-13 | 27.290 | 27.290 | 26.770 | 27.130 | 26.198 | 360 |
| 2026-02-12 | 27.420 | 27.770 | 26.755 | 27.160 | 26.227 | 1,297 |
| 2026-02-11 | 28.080 | 28.410 | 27.510 | 27.620 | 26.671 | 1,463 |
| 2026-02-10 | 27.830 | 28.270 | 27.500 | 28.070 | 27.106 | 1,316 |
| 2026-02-09 | 27.340 | 27.670 | 26.990 | 27.670 | 26.720 | 3,191 |
| 2026-02-06 | 26.950 | 27.490 | 26.895 | 27.050 | 26.121 | 788 |
| 2026-02-05 | 27.560 | 27.890 | 27.030 | 27.210 | 26.275 | 1,543 |
| 2026-02-04 | 27.130 | 27.810 | 26.760 | 27.460 | 26.517 | 3,784 |
| 2026-02-03 | 26.360 | 27.450 | 26.313 | 26.440 | 25.532 | 4,474 |
| 2026-02-02 | 26.330 | 27.189 | 26.230 | 27.189 | 26.255 | 6,173 |
| 2026-01-30 | 26.500 | 26.863 | 25.050 | 26.560 | 25.648 | 8,638 |
| 2026-01-29 | 25.900 | 26.210 | 25.480 | 25.560 | 24.682 | 839 |
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.