Franklin Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 20.200 | 20.580 | 20.200 | 20.550 | 19.037 | 1,169 |
| 2025-05-06 | 19.950 | 20.185 | 19.790 | 20.080 | 18.602 | 2,115 |
| 2025-05-02 | 18.945 | 20.120 | 18.880 | 20.031 | 18.557 | 3,508 |
| 2025-05-01 | 18.730 | 18.970 | 18.730 | 18.790 | 17.407 | 601 |
| 2025-04-30 | 18.500 | 18.675 | 18.230 | 18.655 | 17.282 | 145 |
| 2025-04-29 | 18.725 | 18.779 | 18.581 | 18.761 | 17.380 | 201 |
| 2025-04-28 | 18.700 | 18.865 | 18.630 | 18.630 | 17.259 | 286 |
| 2025-04-25 | 18.705 | 18.790 | 18.575 | 18.580 | 17.212 | 395 |
| 2025-04-24 | 18.490 | 18.840 | 18.330 | 18.830 | 17.444 | 865 |
| 2025-04-23 | 18.600 | 18.970 | 18.425 | 18.425 | 17.069 | 973 |
| 2025-04-22 | 17.690 | 17.999 | 17.628 | 17.960 | 16.638 | 444 |
| 2025-04-17 | 17.510 | 17.848 | 17.510 | 17.780 | 16.471 | 1,737 |
| 2025-04-16 | 18.000 | 18.050 | 17.565 | 17.565 | 16.272 | 1,900 |
| 2025-04-15 | 18.230 | 18.331 | 17.995 | 17.999 | 16.674 | 5,125 |
| 2025-04-14 | 18.198 | 18.200 | 17.880 | 18.020 | 16.694 | 1,630 |
| 2025-04-11 | 17.900 | 17.900 | 17.349 | 17.865 | 16.550 | 2,849 |
| 2025-04-10 | 18.230 | 18.349 | 17.200 | 17.739 | 16.434 | 1,038 |
| 2025-04-09 | 16.450 | 18.299 | 16.250 | 18.299 | 16.952 | 3,349 |
| 2025-04-08 | 17.448 | 17.670 | 16.800 | 16.829 | 15.590 | 1,306 |
| 2025-04-07 | 16.600 | 17.770 | 16.389 | 16.935 | 15.689 | 4,663 |
| 2025-04-04 | 17.500 | 18.090 | 17.120 | 17.715 | 16.411 | 3,042 |
| 2025-04-03 | 18.690 | 18.690 | 17.965 | 18.265 | 16.921 | 4,167 |
| 2025-04-02 | 19.071 | 19.520 | 19.071 | 19.460 | 18.028 | 1,545 |
| 2025-04-01 | 19.250 | 19.375 | 19.090 | 19.209 | 17.795 | 977 |
| 2025-03-31 | 18.680 | 19.199 | 18.680 | 19.199 | 17.786 | 1,607 |
| 2025-03-28 | 19.770 | 19.840 | 19.239 | 19.280 | 17.861 | 2,812 |
| 2025-03-27 | 19.744 | 19.979 | 19.669 | 19.800 | 18.046 | 723 |
| 2025-03-26 | 20.085 | 20.150 | 19.799 | 19.799 | 18.045 | 206 |
| 2025-03-25 | 20.160 | 20.191 | 20.019 | 20.105 | 18.324 | 1,364 |
| 2025-03-24 | 19.920 | 20.125 | 19.720 | 19.899 | 18.136 | 509 |
| 2025-03-21 | 19.810 | 19.960 | 19.755 | 19.930 | 18.165 | 161 |
| 2025-03-20 | 19.810 | 20.210 | 19.810 | 20.025 | 18.251 | 1,305 |
| 2025-03-19 | 20.000 | 20.149 | 19.909 | 20.149 | 18.365 | 545 |
| 2025-03-18 | 19.825 | 19.840 | 19.698 | 19.838 | 18.081 | 420 |
| 2025-03-17 | 20.110 | 20.110 | 19.410 | 19.940 | 18.174 | 3,799 |
| 2025-03-14 | 19.180 | 19.525 | 19.140 | 19.525 | 17.796 | 973 |
| 2025-03-13 | 19.285 | 19.324 | 18.900 | 19.055 | 17.367 | 1,390 |
| 2025-03-12 | 19.755 | 19.813 | 19.120 | 19.515 | 17.786 | 1,629 |
| 2025-03-11 | 19.915 | 20.040 | 19.460 | 19.855 | 18.096 | 846 |
| 2025-03-10 | 20.080 | 20.351 | 19.711 | 19.711 | 17.965 | 5,101 |
| 2025-03-07 | 19.995 | 20.310 | 19.860 | 20.245 | 18.452 | 922 |
| 2025-03-06 | 20.080 | 20.319 | 19.848 | 20.171 | 18.384 | 654 |
| 2025-03-05 | 19.648 | 19.965 | 19.585 | 19.920 | 18.156 | 3,843 |
| 2025-03-04 | 19.610 | 19.610 | 19.065 | 19.470 | 17.745 | 2,085 |
| 2025-03-03 | 20.375 | 20.598 | 19.969 | 19.969 | 18.200 | 2,479 |
| 2025-02-28 | 19.870 | 20.289 | 19.870 | 19.939 | 18.173 | 3,956 |
| 2025-02-27 | 20.000 | 20.080 | 19.910 | 19.995 | 18.224 | 2,503 |
| 2025-02-26 | 20.300 | 20.350 | 19.895 | 19.895 | 18.133 | 1,078 |
| 2025-02-25 | 20.430 | 20.445 | 19.995 | 20.179 | 18.392 | 1,255 |
| 2025-02-24 | 20.585 | 20.595 | 20.190 | 20.545 | 18.725 | 2,923 |
| 2025-02-21 | 20.773 | 20.860 | 20.441 | 20.441 | 18.630 | 590 |
| 2025-02-20 | 20.901 | 21.000 | 20.628 | 20.665 | 18.835 | 1,013 |
| 2025-02-19 | 20.662 | 20.869 | 20.415 | 20.835 | 18.990 | 3,169 |
| 2025-02-18 | 20.570 | 21.281 | 20.500 | 20.880 | 19.031 | 3,190 |
| 2025-02-14 | 20.420 | 20.630 | 20.385 | 20.510 | 18.693 | 2,058 |
| 2025-02-13 | 20.120 | 20.245 | 19.966 | 20.245 | 18.452 | 672 |
| 2025-02-12 | 20.300 | 20.300 | 19.630 | 19.929 | 18.164 | 1,224 |
| 2025-02-11 | 20.140 | 20.180 | 19.950 | 20.078 | 18.300 | 1,407 |
| 2025-02-10 | 20.525 | 20.570 | 20.235 | 20.448 | 18.637 | 6,456 |
| 2025-02-07 | 20.570 | 20.835 | 20.570 | 20.669 | 18.838 | 1,180 |
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.