Franklin Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 21.410 | 21.645 | 21.405 | 21.405 | 19.208 | 5,004 |
| 2024-11-06 | 21.775 | 21.880 | 21.405 | 21.545 | 19.333 | 10,501 |
| 2024-11-05 | 20.272 | 21.029 | 20.070 | 20.885 | 18.741 | 3,870 |
| 2024-11-04 | 20.500 | 21.571 | 19.258 | 20.120 | 18.054 | 13,012 |
| 2024-11-01 | 20.750 | 21.030 | 20.700 | 20.909 | 18.762 | 22,359 |
| 2024-10-31 | 20.906 | 20.920 | 20.488 | 20.700 | 18.575 | 4,442 |
| 2024-10-30 | 20.825 | 21.280 | 20.825 | 20.930 | 18.781 | 1,949 |
| 2024-10-29 | 20.698 | 20.899 | 20.698 | 20.858 | 18.717 | 904 |
| 2024-10-28 | 20.460 | 20.925 | 20.460 | 20.925 | 18.777 | 4,472 |
| 2024-10-25 | 20.410 | 20.645 | 20.260 | 20.260 | 18.180 | 23,987 |
| 2024-10-24 | 20.258 | 20.350 | 20.080 | 20.185 | 18.113 | 1,579 |
| 2024-10-23 | 20.325 | 20.360 | 19.890 | 19.890 | 17.848 | 2,484 |
| 2024-10-22 | 20.518 | 20.520 | 20.285 | 20.420 | 18.324 | 2,090 |
| 2024-10-21 | 20.870 | 21.000 | 20.698 | 20.710 | 18.584 | 3,330 |
| 2024-10-18 | 20.670 | 21.210 | 20.640 | 21.060 | 18.898 | 5,065 |
| 2024-10-17 | 20.629 | 20.640 | 20.440 | 20.521 | 18.414 | 4,564 |
| 2024-10-16 | 20.498 | 20.632 | 20.390 | 20.597 | 18.482 | 1,555 |
| 2024-10-15 | 20.230 | 20.575 | 20.220 | 20.350 | 18.261 | 2,699 |
| 2024-10-14 | 20.040 | 20.080 | 19.790 | 20.045 | 17.987 | 2,867 |
| 2024-10-11 | 20.290 | 20.590 | 20.199 | 20.199 | 18.125 | 5,217 |
| 2024-10-10 | 19.526 | 20.249 | 19.500 | 20.051 | 17.993 | 6,001 |
| 2024-10-09 | 19.600 | 19.680 | 19.330 | 19.575 | 17.565 | 3,262 |
| 2024-10-08 | 19.540 | 19.625 | 19.369 | 19.397 | 17.405 | 4,344 |
| 2024-10-07 | 19.840 | 19.880 | 19.475 | 19.497 | 17.496 | 8,392 |
| 2024-10-04 | 19.786 | 19.860 | 19.515 | 19.795 | 17.763 | 10,854 |
| 2024-10-03 | 19.709 | 19.790 | 19.412 | 19.575 | 17.565 | 8,247 |
| 2024-10-02 | 19.755 | 20.030 | 19.700 | 19.910 | 17.866 | 2,635 |
| 2024-10-01 | 20.130 | 20.180 | 19.800 | 19.885 | 17.844 | 6,823 |
| 2024-09-30 | 20.462 | 20.508 | 20.145 | 20.165 | 18.095 | 3,117 |
| 2024-09-27 | 20.855 | 21.039 | 20.705 | 20.855 | 18.436 | 2,312 |
| 2024-09-26 | 20.880 | 21.045 | 20.575 | 20.575 | 18.188 | 3,674 |
| 2024-09-25 | 21.035 | 21.080 | 20.640 | 20.660 | 18.263 | 3,548 |
| 2024-09-24 | 20.944 | 21.100 | 20.810 | 20.860 | 18.440 | 651 |
| 2024-09-23 | 20.848 | 21.010 | 20.699 | 20.805 | 18.392 | 1,531 |
| 2024-09-20 | 20.815 | 20.880 | 20.481 | 20.653 | 18.257 | 1,249 |
| 2024-09-19 | 20.763 | 20.860 | 20.670 | 20.785 | 18.374 | 1,935 |
| 2024-09-18 | 20.360 | 20.560 | 20.300 | 20.435 | 18.065 | 1,354 |
| 2024-09-17 | 20.300 | 20.470 | 20.240 | 20.400 | 18.034 | 4,142 |
| 2024-09-16 | 20.039 | 20.230 | 19.859 | 19.979 | 17.661 | 4,545 |
| 2024-09-13 | 19.838 | 20.040 | 19.834 | 19.880 | 17.573 | 2,095 |
| 2024-09-12 | 19.710 | 19.750 | 19.130 | 19.645 | 17.366 | 4,586 |
| 2024-09-11 | 19.365 | 19.388 | 18.955 | 19.225 | 16.995 | 4,587 |
| 2024-09-10 | 19.555 | 19.570 | 19.215 | 19.285 | 17.048 | 1,693 |
| 2024-09-09 | 19.298 | 19.730 | 19.250 | 19.695 | 17.410 | 2,520 |
| 2024-09-06 | 19.480 | 19.548 | 19.075 | 19.165 | 16.942 | 3,108 |
| 2024-09-05 | 19.840 | 20.070 | 19.320 | 19.640 | 17.362 | 15,354 |
| 2024-09-04 | 20.150 | 20.190 | 19.820 | 19.820 | 17.521 | 2,909 |
| 2024-09-03 | 20.148 | 20.530 | 20.100 | 20.461 | 18.088 | 3,504 |
| 2024-08-30 | 20.160 | 20.200 | 19.910 | 20.025 | 17.702 | 1,602 |
| 2024-08-29 | 19.695 | 19.970 | 19.500 | 19.940 | 17.627 | 81,022 |
| 2024-08-28 | 20.200 | 20.280 | 19.550 | 19.550 | 17.282 | 2,866 |
| 2024-08-27 | 20.660 | 20.750 | 20.355 | 20.470 | 18.095 | 2,564 |
| 2024-08-23 | 20.760 | 21.240 | 20.690 | 21.045 | 18.604 | 3,000 |
| 2024-08-22 | 20.050 | 20.518 | 19.990 | 20.450 | 18.078 | 7,277 |
| 2024-08-21 | 22.190 | 22.650 | 20.569 | 20.835 | 18.418 | 31,871 |
| 2024-08-20 | 22.656 | 22.755 | 22.575 | 22.620 | 19.996 | 1,791 |
| 2024-08-19 | 22.790 | 22.848 | 22.640 | 22.761 | 20.120 | 1,839 |
| 2024-08-16 | 22.448 | 22.710 | 22.390 | 22.521 | 19.909 | 2,568 |
| 2024-08-15 | 22.310 | 22.560 | 22.310 | 22.490 | 19.881 | 1,351 |
| 2024-08-14 | 22.029 | 22.080 | 21.882 | 21.965 | 19.417 | 663 |
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.