Franklin Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.920	31.610	30.380	31.210	31.210	277
2026-10-19	31.350	31.360	30.730	30.730	30.730	285
2026-10-16	31.150	32.000	30.840	30.940	30.940	578
2026-10-15	31.040	31.230	30.092	30.970	30.970	628
2026-10-14	31.430	31.430	30.150	30.175	30.175	3,762
2026-10-13	31.840	32.350	30.850	31.000	31.000	693
2026-10-12	31.840	32.430	31.620	31.770	31.770	410
2026-10-09	33.010	33.010	31.700	32.050	32.050	289
2026-10-08	32.410	32.480	31.980	32.420	32.420	288
2026-10-07	32.150	32.510	31.912	32.415	32.415	3,788
2026-10-06	32.880	33.300	32.520	32.550	32.550	1,406
2026-10-05	33.000	33.629	32.370	33.190	33.190	1,916
2026-10-02	32.500	33.260	32.340	33.150	33.150	399
2026-10-01	31.850	32.490	31.580	32.340	32.340	1,383
2026-09-30	32.660	32.680	31.995	32.170	32.170	2,904
2026-09-29	32.840	32.910	32.260	32.470	32.470	824
2026-09-28	32.660	33.090	32.235	32.510	32.180	1,078
2026-09-25	32.870	33.220	32.550	33.140	32.804	577
2026-09-24	32.490	32.930	32.200	32.620	32.289	297
2026-09-23	32.450	33.610	32.450	33.100	32.764	131
2026-09-22	33.848	33.850	32.660	33.190	32.853	748
2026-09-21	33.490	33.550	33.020	33.450	33.111	1,011
2026-09-18	32.840	33.400	32.700	32.880	32.546	650
2026-09-17	33.130	33.500	32.660	33.260	32.922	1,575
2026-09-16	33.550	33.580	32.990	33.080	32.744	328
2026-09-15	32.940	33.550	32.940	33.250	32.913	622
2026-09-14	33.950	34.080	32.930	32.930	32.596	1,204
2026-09-11	33.720	34.500	33.400	33.810	33.467	838
2026-09-10	34.390	34.390	33.680	33.810	33.467	433
2026-09-09	34.380	34.913	34.092	34.240	33.892	276
2026-09-08	34.830	35.000	34.240	34.800	34.447	781
2026-09-04	33.550	34.870	33.220	34.870	34.516	1,468
2026-09-03	32.780	33.600	32.720	33.355	33.016	792
2026-09-02	33.330	33.720	32.880	33.240	32.903	2,046
2026-09-01	34.180	34.870	33.140	33.140	32.804	3,428
2026-08-28	35.010	35.200	34.460	34.730	34.378	1,604
2026-08-27	35.010	35.340	34.640	34.890	34.536	1,880
2026-08-26	34.790	35.260	34.580	34.970	34.615	1,550
2026-08-25	34.600	35.000	34.600	34.959	34.604	789
2026-08-24	34.590	34.600	34.060	34.500	34.150	515
2026-08-21	33.700	34.640	33.700	34.370	34.021	687
2026-08-20	34.210	34.530	33.650	34.240	33.892	243
2026-08-19	34.190	34.510	33.990	34.092	33.746	779
2026-08-18	34.560	34.560	33.685	33.940	33.596	1,059
2026-08-17	33.660	34.900	33.640	34.240	33.892	2,994
2026-08-14	34.380	34.380	33.240	33.810	33.467	196
2026-08-13	33.600	34.020	33.290	33.710	33.368	3,935
2026-08-12	33.000	33.740	33.000	33.580	33.239	255
2026-08-11	33.710	33.800	33.360	33.490	33.150	759
2026-08-10	33.440	34.060	33.380	33.760	33.417	732
2026-08-07	34.310	34.550	33.520	33.841	33.497	5,497
2026-08-06	34.670	35.240	34.062	34.320	33.972	1,879
2026-08-05	36.140	36.330	34.990	35.120	34.764	498
2026-08-04	35.400	35.800	34.890	35.740	35.377	1,625
2026-08-03	34.260	35.440	34.030	34.850	34.496	15,475
2026-07-31	33.170	34.310	33.000	34.060	33.714	1,452
2026-07-30	32.840	33.020	31.430	33.020	32.685	597
2026-07-29	33.180	33.550	32.390	32.560	32.230	460
2026-07-28	33.000	33.410	32.750	33.230	32.893	1,782
2026-07-27	32.850	33.670	32.410	33.090	32.754	882

Page 1 of 21 · 1,229 trading daysOlder →

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.