Franklin Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 20.690 | 20.995 | 20.690 | 20.765 | 18.926 | 1,683 |
| 2025-02-05 | 20.677 | 20.850 | 20.439 | 20.465 | 18.652 | 1,207 |
| 2025-02-04 | 20.500 | 20.970 | 20.460 | 20.870 | 19.021 | 1,652 |
| 2025-02-03 | 22.050 | 22.070 | 20.955 | 20.955 | 19.099 | 7,826 |
| 2025-01-31 | 21.000 | 22.460 | 19.740 | 22.295 | 20.320 | 19,826 |
| 2025-01-30 | 20.310 | 20.492 | 20.210 | 20.315 | 18.516 | 1,016 |
| 2025-01-29 | 20.230 | 20.360 | 20.060 | 20.110 | 18.329 | 2,185 |
| 2025-01-28 | 20.255 | 20.697 | 19.989 | 20.420 | 18.611 | 6,115 |
| 2025-01-27 | 20.035 | 20.285 | 20.005 | 20.015 | 18.242 | 2,007 |
| 2025-01-24 | 20.116 | 20.285 | 20.050 | 20.211 | 18.420 | 1,369 |
| 2025-01-23 | 19.970 | 20.020 | 19.770 | 19.980 | 18.210 | 1,047 |
| 2025-01-22 | 19.640 | 19.800 | 19.605 | 19.800 | 18.046 | 265 |
| 2025-01-21 | 19.660 | 19.954 | 19.640 | 19.795 | 18.042 | 1,410 |
| 2025-01-17 | 19.560 | 19.810 | 19.460 | 19.641 | 17.901 | 1,616 |
| 2025-01-16 | 19.550 | 19.600 | 19.310 | 19.335 | 17.622 | 1,667 |
| 2025-01-15 | 19.900 | 19.990 | 19.428 | 19.629 | 17.891 | 2,747 |
| 2025-01-14 | 19.050 | 19.375 | 19.050 | 19.375 | 17.659 | 798 |
| 2025-01-13 | 20.040 | 20.040 | 18.875 | 18.905 | 17.230 | 1,163 |
| 2025-01-10 | 19.520 | 19.630 | 19.048 | 19.129 | 17.435 | 2,763 |
| 2025-01-08 | 19.440 | 19.609 | 19.440 | 19.598 | 17.862 | 2,095 |
| 2025-01-07 | 20.240 | 20.250 | 19.750 | 19.825 | 18.069 | 773 |
| 2025-01-06 | 20.400 | 20.892 | 20.045 | 20.100 | 18.320 | 1,369 |
| 2025-01-03 | 20.205 | 20.260 | 19.970 | 20.210 | 18.420 | 2,446 |
| 2025-01-02 | 20.530 | 20.532 | 20.120 | 20.120 | 18.338 | 1,672 |
| 2024-12-31 | 20.216 | 20.370 | 20.190 | 20.245 | 18.452 | 1,539 |
| 2024-12-30 | 20.145 | 20.288 | 19.999 | 20.270 | 18.474 | 2,350 |
| 2024-12-27 | 20.812 | 21.020 | 20.625 | 20.705 | 18.579 | 789 |
| 2024-12-24 | 20.469 | 20.800 | 20.469 | 20.800 | 18.664 | 90 |
| 2024-12-23 | 20.450 | 20.740 | 20.290 | 20.385 | 18.292 | 619 |
| 2024-12-20 | 20.110 | 20.885 | 20.110 | 20.769 | 18.637 | 1,787 |
| 2024-12-19 | 20.430 | 20.570 | 20.025 | 20.141 | 18.073 | 2,616 |
| 2024-12-18 | 21.440 | 21.481 | 21.155 | 21.155 | 18.983 | 1,976 |
| 2024-12-17 | 21.700 | 21.700 | 21.340 | 21.385 | 19.190 | 4,418 |
| 2024-12-16 | 21.911 | 22.010 | 21.721 | 21.995 | 19.737 | 2,081 |
| 2024-12-13 | 22.142 | 22.246 | 21.802 | 21.951 | 19.697 | 3,196 |
| 2024-12-12 | 22.494 | 22.635 | 22.231 | 22.305 | 20.015 | 10,050 |
| 2024-12-11 | 22.598 | 22.770 | 22.435 | 22.501 | 20.191 | 2,572 |
| 2024-12-10 | 22.335 | 22.470 | 21.920 | 22.400 | 20.100 | 3,555 |
| 2024-12-09 | 22.027 | 22.449 | 21.935 | 22.345 | 20.051 | 1,081 |
| 2024-12-06 | 22.575 | 22.650 | 21.880 | 21.940 | 19.687 | 2,710 |
| 2024-12-05 | 22.645 | 22.732 | 22.428 | 22.578 | 20.260 | 1,936 |
| 2024-12-04 | 22.490 | 23.240 | 22.390 | 23.000 | 20.639 | 2,924 |
| 2024-12-03 | 22.655 | 22.770 | 22.200 | 22.400 | 20.100 | 1,615 |
| 2024-12-02 | 22.810 | 22.860 | 22.550 | 22.860 | 20.514 | 1,518 |
| 2024-11-29 | 22.850 | 22.910 | 22.565 | 22.760 | 20.423 | 3,277 |
| 2024-11-27 | 22.500 | 22.610 | 22.440 | 22.570 | 20.253 | 2,620 |
| 2024-11-26 | 22.504 | 22.504 | 21.990 | 22.250 | 19.966 | 1,328 |
| 2024-11-25 | 22.198 | 22.745 | 22.180 | 22.700 | 20.370 | 7,175 |
| 2024-11-22 | 21.700 | 22.015 | 21.670 | 21.925 | 19.674 | 2,717 |
| 2024-11-21 | 21.775 | 21.805 | 21.577 | 21.785 | 19.549 | 3,177 |
| 2024-11-20 | 21.545 | 21.590 | 21.347 | 21.525 | 19.315 | 1,351 |
| 2024-11-19 | 21.606 | 21.800 | 21.310 | 21.635 | 19.414 | 290,268 |
| 2024-11-18 | 21.598 | 21.910 | 21.550 | 21.735 | 19.504 | 6,626 |
| 2024-11-15 | 21.700 | 21.780 | 21.415 | 21.560 | 19.347 | 3,653 |
| 2024-11-14 | 21.610 | 21.867 | 21.567 | 21.590 | 19.374 | 2,244 |
| 2024-11-13 | 21.528 | 21.757 | 21.490 | 21.528 | 19.318 | 2,483 |
| 2024-11-12 | 21.450 | 21.617 | 21.340 | 21.475 | 19.270 | 3,029 |
| 2024-11-11 | 21.290 | 21.685 | 21.220 | 21.565 | 19.351 | 4,277 |
| 2024-11-08 | 21.250 | 21.283 | 20.919 | 21.065 | 18.902 | 3,236 |
| 2024-11-07 | 21.410 | 21.645 | 21.405 | 21.405 | 19.208 | 5,004 |
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.