Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.590	31.790	30.770	30.980	30.980	4,432,200
2026-10-15	30.580	31.380	30.090	31.380	31.380	3,642,500
2026-10-14	30.820	31.120	30.140	30.530	30.530	5,055,500
2026-10-13	32.000	32.030	30.830	31.180	31.180	4,045,800
2026-10-12	32.080	32.270	31.600	31.810	31.810	3,126,100
2026-10-09	32.400	32.480	31.660	32.000	32.000	4,158,700
2026-10-08	32.150	32.570	31.960	32.400	32.400	5,540,800
2026-10-07	32.070	32.560	31.900	32.480	32.480	4,416,500
2026-10-06	32.980	33.080	32.420	32.440	32.440	4,848,000
2026-10-05	32.800	33.280	32.300	32.880	32.880	3,449,500
2026-10-02	32.780	33.270	32.760	32.810	32.810	5,056,500
2026-10-01	32.050	32.500	31.560	32.500	32.500	5,302,300
2026-09-30	32.360	32.380	31.980	32.120	32.120	4,526,500
2026-09-29	32.650	32.890	32.220	32.670	32.340	3,325,100
2026-09-28	32.860	32.900	32.100	32.680	32.350	3,694,400
2026-09-25	32.730	33.230	32.530	33.020	32.687	3,649,900
2026-09-24	32.630	32.790	32.150	32.550	32.221	4,861,300
2026-09-23	32.900	33.310	32.670	32.710	32.380	6,780,600
2026-09-22	33.770	33.790	32.640	33.130	32.795	4,860,200
2026-09-21	33.500	33.710	33.030	33.640	33.300	4,988,600
2026-09-18	32.960	33.240	32.670	33.010	32.677	7,454,300
2026-09-17	33.190	33.390	32.780	33.070	32.736	2,325,600
2026-09-16	33.380	33.380	32.070	32.720	32.390	2,559,800
2026-09-15	33.410	33.470	32.940	33.290	32.954	2,964,400
2026-09-14	33.190	33.680	32.890	33.470	33.132	2,703,600
2026-09-11	34.210	34.280	33.400	33.650	33.310	2,205,400
2026-09-10	33.980	34.180	33.660	33.660	33.320	2,565,900
2026-09-09	34.540	34.920	34.050	34.120	33.775	2,485,500
2026-09-08	34.480	34.960	34.470	34.650	34.300	3,978,800
2026-09-04	33.430	35.100	33.430	34.730	34.379	4,847,200
2026-09-03	33.270	33.620	33.040	33.550	33.211	3,262,600
2026-09-02	33.080	33.750	32.830	33.010	32.677	3,445,000
2026-09-01	33.850	34.020	33.040	33.100	32.766	3,414,700
2026-08-31	34.580	34.700	34.110	34.150	33.805	3,518,900
2026-08-28	34.880	35.200	34.630	34.650	34.300	1,975,000
2026-08-27	35.020	35.390	34.770	34.820	34.468	2,357,800
2026-08-26	35.090	35.270	34.760	35.010	34.656	1,987,500
2026-08-25	34.690	35.140	34.540	35.030	34.676	2,343,500
2026-08-24	34.360	34.660	34.150	34.620	34.270	2,393,000
2026-08-21	34.310	34.720	34.160	34.310	33.963	6,235,000
2026-08-20	33.900	34.520	33.800	33.970	33.627	3,400,200
2026-08-19	34.230	34.540	33.840	33.980	33.637	3,111,200
2026-08-18	34.030	34.060	33.690	33.990	33.647	2,226,400
2026-08-17	33.330	34.440	33.330	34.190	33.845	3,140,300
2026-08-14	33.740	33.980	33.440	33.860	33.518	2,929,200
2026-08-13	33.680	34.020	33.580	33.860	33.518	1,815,400
2026-08-12	33.600	33.700	33.250	33.590	33.251	2,544,900
2026-08-11	33.770	33.840	33.310	33.360	33.023	2,947,800
2026-08-10	33.570	33.920	33.450	33.520	33.181	3,558,000
2026-08-07	34.000	34.160	33.500	33.770	33.429	3,543,600
2026-08-06	35.000	35.250	33.970	34.000	33.657	4,801,800
2026-08-05	36.000	36.280	34.840	34.920	34.567	4,835,500
2026-08-04	35.200	35.860	35.200	35.770	35.409	4,957,600
2026-08-03	34.120	35.430	34.050	35.240	34.884	7,392,300
2026-07-31	33.480	34.640	32.830	33.860	33.518	11,986,700
2026-07-30	32.540	33.310	32.260	33.170	32.835	6,071,900
2026-07-29	33.110	33.350	32.330	32.390	32.063	5,229,200
2026-07-28	33.200	33.420	32.730	33.330	32.993	4,329,500
2026-07-27	32.870	33.660	32.710	33.220	32.884	5,683,000
2026-07-24	32.470	32.820	32.200	32.490	32.162	2,208,600

Page 1 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-07-26	3:1
1998-01-16	2:1
1997-01-15	3:2
1992-04-15	2:1
1990-01-16	3:2

Dividends

Ex-date	Amount
2026-09-30	0.3300 USD
2026-06-29	0.3300 USD
2026-03-31	0.3300 USD
2025-12-30	0.3300 USD
2025-09-30	0.3200 USD
2025-06-27	0.3200 USD
2025-03-31	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.