Franklin Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 23.300 | 23.300 | 23.130 | 23.228 | 22.123 | 91 |
| 2025-10-28 | 23.450 | 23.490 | 23.221 | 23.281 | 22.173 | 295 |
| 2025-10-27 | 23.010 | 23.570 | 23.010 | 23.415 | 22.301 | 1,407 |
| 2025-10-24 | 22.850 | 23.000 | 22.590 | 22.750 | 21.668 | 656 |
| 2025-10-23 | 22.622 | 22.700 | 22.590 | 22.700 | 21.620 | 234 |
| 2025-10-22 | 22.680 | 22.691 | 22.510 | 22.622 | 21.546 | 257 |
| 2025-10-21 | 22.870 | 22.870 | 22.489 | 22.731 | 21.650 | 584 |
| 2025-10-20 | 22.310 | 22.520 | 22.310 | 22.420 | 21.353 | 890 |
| 2025-10-17 | 22.000 | 22.250 | 21.660 | 22.075 | 21.025 | 732 |
| 2025-10-16 | 22.990 | 22.990 | 22.200 | 22.200 | 21.144 | 3,920 |
| 2025-10-15 | 23.200 | 23.260 | 22.700 | 22.700 | 21.620 | 188 |
| 2025-10-14 | 22.640 | 23.161 | 22.500 | 23.135 | 22.034 | 280 |
| 2025-10-13 | 23.000 | 23.000 | 22.860 | 22.925 | 21.834 | 211 |
| 2025-10-10 | 23.500 | 23.878 | 23.020 | 23.020 | 21.925 | 2,737 |
| 2025-10-09 | 23.520 | 23.620 | 23.399 | 23.439 | 22.324 | 174 |
| 2025-10-08 | 23.500 | 23.715 | 23.229 | 23.530 | 22.411 | 2,022 |
| 2025-10-07 | 23.385 | 23.450 | 23.170 | 23.359 | 22.248 | 485 |
| 2025-10-06 | 23.800 | 23.950 | 22.741 | 23.160 | 22.058 | 4,575 |
| 2025-10-03 | 23.200 | 23.466 | 23.130 | 23.370 | 22.258 | 1,370 |
| 2025-10-02 | 22.590 | 22.962 | 22.570 | 22.962 | 21.870 | 839 |
| 2025-10-01 | 23.260 | 23.260 | 22.621 | 22.629 | 21.553 | 2,183 |
| 2025-09-30 | 23.070 | 23.240 | 22.779 | 22.890 | 21.801 | 1,091 |
| 2025-09-29 | 23.480 | 23.510 | 23.141 | 23.290 | 22.182 | 3,317 |
| 2025-09-26 | 23.460 | 23.560 | 23.311 | 23.340 | 21.925 | 593 |
| 2025-09-25 | 23.455 | 23.525 | 23.395 | 23.395 | 21.976 | 915 |
| 2025-09-24 | 24.086 | 24.190 | 23.575 | 23.580 | 22.150 | 969 |
| 2025-09-23 | 24.280 | 24.450 | 24.025 | 24.025 | 22.568 | 214 |
| 2025-09-22 | 24.270 | 24.290 | 24.089 | 24.089 | 22.628 | 3,647 |
| 2025-09-19 | 24.488 | 24.740 | 24.245 | 24.355 | 22.878 | 685 |
| 2025-09-18 | 24.060 | 24.505 | 24.060 | 24.445 | 22.963 | 2,416 |
| 2025-09-17 | 24.280 | 24.491 | 24.260 | 24.349 | 22.873 | 364 |
| 2025-09-16 | 24.490 | 24.490 | 24.155 | 24.210 | 22.742 | 706 |
| 2025-09-15 | 24.800 | 24.800 | 24.345 | 24.349 | 22.873 | 994 |
| 2025-09-12 | 24.720 | 24.771 | 24.659 | 24.771 | 23.269 | 212 |
| 2025-09-11 | 24.460 | 24.839 | 24.390 | 24.785 | 23.282 | 1,405 |
| 2025-09-10 | 24.740 | 24.740 | 24.305 | 24.305 | 22.831 | 425 |
| 2025-09-09 | 24.700 | 24.770 | 24.575 | 24.575 | 23.085 | 537 |
| 2025-09-08 | 24.700 | 25.110 | 24.700 | 24.835 | 23.329 | 308 |
| 2025-09-05 | 25.850 | 25.850 | 24.795 | 24.919 | 23.408 | 2,484 |
| 2025-09-04 | 25.040 | 25.862 | 25.040 | 25.645 | 24.090 | 3,006 |
| 2025-09-03 | 25.275 | 25.630 | 25.275 | 25.355 | 23.818 | 741 |
| 2025-09-02 | 25.280 | 25.458 | 25.000 | 25.299 | 23.765 | 1,766 |
| 2025-08-29 | 25.600 | 25.680 | 25.555 | 25.625 | 24.071 | 31 |
| 2025-08-28 | 25.715 | 25.790 | 25.360 | 25.421 | 23.880 | 3,904 |
| 2025-08-27 | 25.170 | 25.681 | 25.170 | 25.648 | 24.093 | 1,007 |
| 2025-08-26 | 25.245 | 25.245 | 25.172 | 25.225 | 23.695 | 407 |
| 2025-08-22 | 24.580 | 25.339 | 24.550 | 25.329 | 23.793 | 1,142 |
| 2025-08-21 | 24.500 | 24.550 | 24.451 | 24.535 | 23.047 | 110 |
| 2025-08-20 | 24.825 | 24.900 | 24.409 | 24.555 | 23.066 | 925 |
| 2025-08-19 | 25.010 | 25.145 | 24.965 | 24.965 | 23.451 | 685 |
| 2025-08-18 | 25.252 | 25.330 | 25.135 | 25.229 | 23.699 | 1,250 |
| 2025-08-15 | 25.620 | 25.720 | 25.315 | 25.315 | 23.780 | 491 |
| 2025-08-14 | 25.750 | 25.850 | 25.520 | 25.600 | 24.048 | 285 |
| 2025-08-13 | 25.762 | 25.875 | 25.559 | 25.875 | 24.306 | 1,092 |
| 2025-08-12 | 25.290 | 25.755 | 25.290 | 25.755 | 24.193 | 16,226 |
| 2025-08-11 | 25.111 | 25.350 | 25.030 | 25.145 | 23.620 | 1,610 |
| 2025-08-08 | 25.000 | 25.152 | 24.950 | 25.059 | 23.539 | 250 |
| 2025-08-07 | 25.110 | 25.225 | 24.540 | 24.761 | 23.260 | 1,864 |
| 2025-08-06 | 25.000 | 25.420 | 25.000 | 25.250 | 23.719 | 2,171 |
| 2025-08-05 | 25.288 | 25.375 | 24.945 | 25.300 | 23.766 | 1,855 |
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.