Franklin Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 25.780 | 25.830 | 25.250 | 25.560 | 24.682 | 210 |
| 2026-01-27 | 25.720 | 25.720 | 25.450 | 25.527 | 24.650 | 179 |
| 2026-01-26 | 25.060 | 25.690 | 25.060 | 25.541 | 24.663 | 417 |
| 2026-01-23 | 25.950 | 25.950 | 25.395 | 25.437 | 24.563 | 564 |
| 2026-01-22 | 25.440 | 25.895 | 25.440 | 25.851 | 24.963 | 118 |
| 2026-01-21 | 25.010 | 25.271 | 25.010 | 25.140 | 24.276 | 760 |
| 2026-01-20 | 25.595 | 25.600 | 24.775 | 24.835 | 23.982 | 1,582 |
| 2026-01-16 | 25.900 | 26.232 | 25.900 | 26.130 | 25.232 | 1,376 |
| 2026-01-15 | 25.740 | 26.115 | 25.640 | 26.115 | 25.218 | 910 |
| 2026-01-14 | 25.160 | 25.700 | 25.160 | 25.610 | 24.730 | 406 |
| 2026-01-13 | 25.650 | 25.660 | 25.159 | 25.359 | 24.488 | 215 |
| 2026-01-12 | 25.550 | 25.780 | 25.308 | 25.502 | 24.626 | 561 |
| 2026-01-09 | 25.620 | 25.790 | 25.560 | 25.679 | 24.797 | 441 |
| 2026-01-08 | 24.979 | 25.592 | 24.905 | 25.582 | 24.703 | 848 |
| 2026-01-07 | 25.320 | 25.505 | 24.940 | 25.505 | 24.629 | 3,019 |
| 2026-01-06 | 24.290 | 25.015 | 24.290 | 25.015 | 24.156 | 510 |
| 2026-01-05 | 24.090 | 24.625 | 23.490 | 24.600 | 23.755 | 980 |
| 2026-01-02 | 24.010 | 24.040 | 23.699 | 23.699 | 22.885 | 719 |
| 2025-12-31 | 23.650 | 24.109 | 23.650 | 24.109 | 23.281 | 151 |
| 2025-12-30 | 24.330 | 24.330 | 23.909 | 23.910 | 23.089 | 671 |
| 2025-12-29 | 24.280 | 24.280 | 24.020 | 24.093 | 23.265 | 1,950 |
| 2025-12-24 | 24.110 | 24.179 | 24.068 | 24.179 | 23.029 | 268 |
| 2025-12-23 | 24.160 | 24.750 | 24.160 | 24.330 | 23.172 | 1,311 |
| 2025-12-22 | 23.950 | 24.493 | 23.950 | 24.455 | 23.292 | 1,006 |
| 2025-12-19 | 24.110 | 24.281 | 23.880 | 24.281 | 23.125 | 1,165 |
| 2025-12-18 | 23.900 | 24.375 | 23.900 | 24.321 | 23.164 | 2,216 |
| 2025-12-17 | 23.440 | 23.850 | 23.440 | 23.641 | 22.516 | 2,327 |
| 2025-12-16 | 23.740 | 23.880 | 23.360 | 23.360 | 22.249 | 380 |
| 2025-12-15 | 23.880 | 24.010 | 23.555 | 23.575 | 22.453 | 3,326 |
| 2025-12-12 | 23.560 | 23.639 | 23.425 | 23.558 | 22.437 | 314 |
| 2025-12-11 | 23.240 | 23.655 | 23.090 | 23.560 | 22.439 | 514 |
| 2025-12-10 | 23.175 | 23.175 | 22.775 | 23.035 | 21.939 | 800 |
| 2025-12-09 | 23.150 | 23.480 | 23.120 | 23.480 | 22.363 | 16 |
| 2025-12-08 | 23.500 | 23.510 | 23.040 | 23.120 | 22.020 | 227 |
| 2025-12-05 | 23.150 | 23.430 | 23.150 | 23.390 | 22.277 | 520 |
| 2025-12-04 | 23.140 | 23.509 | 23.140 | 23.307 | 22.199 | 4,210 |
| 2025-12-03 | 22.630 | 22.988 | 22.493 | 22.975 | 21.882 | 4,200 |
| 2025-12-02 | 22.700 | 22.700 | 22.450 | 22.450 | 21.382 | 83 |
| 2025-12-01 | 22.500 | 22.680 | 22.386 | 22.630 | 21.553 | 778 |
| 2025-11-28 | 22.640 | 22.661 | 22.490 | 22.599 | 21.523 | 1,023 |
| 2025-11-26 | 22.200 | 22.581 | 22.200 | 22.539 | 21.466 | 1,536 |
| 2025-11-25 | 22.145 | 22.279 | 22.071 | 22.258 | 21.199 | 1,894 |
| 2025-11-24 | 21.950 | 22.090 | 21.651 | 22.060 | 21.010 | 314 |
| 2025-11-21 | 21.420 | 21.700 | 21.225 | 21.638 | 20.609 | 165 |
| 2025-11-20 | 21.984 | 21.984 | 21.168 | 21.312 | 20.298 | 1,121 |
| 2025-11-19 | 21.480 | 21.480 | 21.240 | 21.299 | 20.285 | 398 |
| 2025-11-18 | 21.360 | 21.458 | 21.225 | 21.351 | 20.336 | 464 |
| 2025-11-17 | 22.039 | 22.150 | 21.689 | 21.689 | 20.657 | 392 |
| 2025-11-14 | 22.230 | 22.310 | 22.020 | 22.310 | 21.249 | 102 |
| 2025-11-13 | 22.920 | 22.920 | 22.485 | 22.485 | 21.415 | 1,536 |
| 2025-11-12 | 22.980 | 23.100 | 22.920 | 23.022 | 21.927 | 5,051 |
| 2025-11-11 | 22.640 | 22.885 | 22.560 | 22.885 | 21.796 | 1,205 |
| 2025-11-10 | 22.145 | 22.511 | 21.900 | 22.511 | 21.440 | 824 |
| 2025-11-07 | 24.150 | 24.150 | 21.690 | 22.105 | 21.053 | 9,327 |
| 2025-11-06 | 22.850 | 23.175 | 22.845 | 23.175 | 22.072 | 741 |
| 2025-11-05 | 22.540 | 22.780 | 22.540 | 22.770 | 21.687 | 405 |
| 2025-11-04 | 22.760 | 22.760 | 22.560 | 22.561 | 21.487 | 994 |
| 2025-11-03 | 22.600 | 22.795 | 22.501 | 22.795 | 21.710 | 198 |
| 2025-10-31 | 22.481 | 22.730 | 22.481 | 22.670 | 21.591 | 667 |
| 2025-10-30 | 22.850 | 22.939 | 22.740 | 22.795 | 21.710 | 1,257 |
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.