Franklin Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 24.180 | 25.175 | 24.080 | 25.035 | 23.517 | 8,899 |
| 2025-08-01 | 23.850 | 24.312 | 22.880 | 23.782 | 22.340 | 9,568 |
| 2025-07-31 | 24.132 | 24.429 | 24.031 | 24.031 | 22.574 | 3,980 |
| 2025-07-30 | 24.700 | 24.700 | 24.530 | 24.555 | 23.066 | 853 |
| 2025-07-29 | 24.750 | 24.840 | 24.452 | 24.475 | 22.991 | 1,043 |
| 2025-07-28 | 24.755 | 24.840 | 24.610 | 24.615 | 23.122 | 332 |
| 2025-07-25 | 24.850 | 24.855 | 24.495 | 24.855 | 23.348 | 784 |
| 2025-07-24 | 24.740 | 24.865 | 24.660 | 24.815 | 23.310 | 715 |
| 2025-07-23 | 24.740 | 24.779 | 24.655 | 24.689 | 23.192 | 288 |
| 2025-07-22 | 24.270 | 24.509 | 24.262 | 24.509 | 23.023 | 132,420 |
| 2025-07-21 | 24.730 | 24.820 | 24.495 | 24.545 | 23.057 | 960 |
| 2025-07-18 | 24.270 | 24.970 | 24.270 | 24.625 | 23.132 | 1,692 |
| 2025-07-17 | 24.330 | 24.555 | 24.250 | 24.389 | 22.910 | 1,684 |
| 2025-07-16 | 24.215 | 24.250 | 23.845 | 24.195 | 22.728 | 727 |
| 2025-07-15 | 24.810 | 24.810 | 24.265 | 24.265 | 22.794 | 3,608 |
| 2025-07-14 | 24.800 | 24.910 | 24.755 | 24.910 | 23.400 | 595 |
| 2025-07-11 | 24.775 | 24.970 | 24.725 | 24.785 | 23.282 | 1,812 |
| 2025-07-10 | 24.880 | 25.345 | 24.790 | 25.345 | 23.808 | 2,500 |
| 2025-07-09 | 24.702 | 24.900 | 24.645 | 24.750 | 23.249 | 401 |
| 2025-07-08 | 24.550 | 24.990 | 24.510 | 24.671 | 23.175 | 459 |
| 2025-07-07 | 24.702 | 24.939 | 24.595 | 24.641 | 23.147 | 3,831 |
| 2025-07-03 | 24.752 | 24.890 | 24.640 | 24.770 | 23.268 | 458 |
| 2025-07-02 | 24.370 | 24.715 | 24.330 | 24.630 | 23.137 | 35,002 |
| 2025-07-01 | 23.800 | 24.520 | 23.775 | 24.385 | 22.906 | 32,819 |
| 2025-06-30 | 23.865 | 23.945 | 23.795 | 23.899 | 22.449 | 5,000 |
| 2025-06-27 | 23.920 | 24.065 | 23.600 | 23.915 | 22.465 | 3,160 |
| 2025-06-26 | 23.250 | 23.511 | 23.250 | 23.459 | 22.036 | 4,582 |
| 2025-06-25 | 23.230 | 23.230 | 23.089 | 23.179 | 21.473 | 255 |
| 2025-06-24 | 23.000 | 23.395 | 23.000 | 23.309 | 21.594 | 8,296 |
| 2025-06-23 | 22.725 | 22.878 | 22.460 | 22.475 | 20.821 | 5,464 |
| 2025-06-20 | 22.740 | 22.835 | 22.660 | 22.780 | 21.103 | 493 |
| 2025-06-18 | 22.311 | 22.839 | 22.290 | 22.765 | 21.089 | 3,016 |
| 2025-06-17 | 22.645 | 22.708 | 22.321 | 22.321 | 20.678 | 2,303 |
| 2025-06-16 | 22.270 | 22.915 | 22.270 | 22.895 | 21.210 | 1,708 |
| 2025-06-13 | 22.360 | 22.360 | 22.100 | 22.230 | 20.594 | 1,723 |
| 2025-06-12 | 22.460 | 22.719 | 22.370 | 22.695 | 21.025 | 1,209 |
| 2025-06-11 | 21.990 | 22.575 | 21.890 | 22.555 | 20.895 | 381 |
| 2025-06-10 | 21.842 | 22.060 | 21.801 | 21.955 | 20.339 | 295 |
| 2025-06-09 | 21.950 | 22.095 | 21.860 | 22.095 | 20.469 | 1,775 |
| 2025-06-06 | 21.912 | 22.070 | 21.855 | 21.855 | 20.246 | 772 |
| 2025-06-05 | 21.720 | 22.219 | 21.720 | 21.905 | 20.293 | 1,752 |
| 2025-06-04 | 21.390 | 21.500 | 21.299 | 21.465 | 19.885 | 300 |
| 2025-06-03 | 21.230 | 21.515 | 21.111 | 21.430 | 19.853 | 709 |
| 2025-06-02 | 21.515 | 21.580 | 21.240 | 21.285 | 19.718 | 427 |
| 2025-05-30 | 21.585 | 21.660 | 21.572 | 21.572 | 19.984 | 51 |
| 2025-05-29 | 21.691 | 21.850 | 21.691 | 21.800 | 20.195 | 79 |
| 2025-05-28 | 22.170 | 22.210 | 22.045 | 22.045 | 20.422 | 1,220 |
| 2025-05-27 | 21.520 | 22.175 | 21.520 | 22.175 | 20.543 | 1,225 |
| 2025-05-23 | 21.265 | 21.439 | 21.265 | 21.410 | 19.834 | 99 |
| 2025-05-22 | 21.449 | 21.630 | 21.449 | 21.595 | 20.006 | 367 |
| 2025-05-21 | 21.980 | 22.010 | 21.620 | 21.620 | 20.029 | 840 |
| 2025-05-20 | 22.115 | 22.190 | 22.082 | 22.141 | 20.512 | 2,239 |
| 2025-05-19 | 21.660 | 22.251 | 21.660 | 22.231 | 20.595 | 1,257 |
| 2025-05-16 | 22.210 | 22.380 | 22.155 | 22.349 | 20.704 | 1,008 |
| 2025-05-15 | 21.920 | 22.140 | 21.900 | 22.041 | 20.418 | 1,552 |
| 2025-05-14 | 21.830 | 21.891 | 21.535 | 21.891 | 20.279 | 718 |
| 2025-05-13 | 21.700 | 21.939 | 21.700 | 21.771 | 20.168 | 391 |
| 2025-05-12 | 21.860 | 22.001 | 21.600 | 21.719 | 20.120 | 2,081 |
| 2025-05-09 | 20.999 | 21.066 | 20.935 | 20.979 | 19.435 | 566 |
| 2025-05-08 | 20.642 | 21.165 | 20.631 | 20.965 | 19.422 | 1,135 |
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.