Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	27.100	27.800	27.010	27.570	27.020	7,504,200
2026-04-24	26.620	27.390	26.590	27.120	26.579	6,387,700
2026-04-23	27.350	27.490	26.460	26.820	26.285	3,664,500
2026-04-22	27.510	27.680	27.230	27.490	26.942	3,129,700
2026-04-21	27.750	28.280	27.200	27.240	26.697	5,258,900
2026-04-20	27.110	27.870	27.010	27.730	27.177	4,717,200
2026-04-17	26.930	27.500	26.800	27.270	26.726	6,170,500
2026-04-16	26.630	26.720	26.290	26.550	26.021	4,505,400
2026-04-15	26.440	26.750	26.420	26.630	26.099	3,842,500
2026-04-14	25.850	26.560	25.670	26.430	25.903	4,744,800
2026-04-13	24.670	25.690	24.590	25.670	25.158	4,364,400
2026-04-10	25.070	25.360	24.820	24.910	24.413	4,482,800
2026-04-09	24.700	25.200	24.670	25.040	24.541	3,344,000
2026-04-08	24.810	25.210	24.620	24.880	24.384	5,226,100
2026-04-07	23.280	23.990	23.080	23.780	23.306	5,733,100
2026-04-06	23.380	23.920	23.100	23.400	22.934	5,807,200
2026-04-02	22.970	23.650	22.610	23.400	22.934	3,194,000
2026-04-01	23.800	24.030	23.590	23.590	23.120	3,939,100
2026-03-31	23.020	23.670	22.810	23.620	23.149	4,995,900
2026-03-30	23.000	23.350	22.800	22.910	22.130	4,478,800
2026-03-27	23.460	23.500	22.580	22.750	21.975	6,244,300
2026-03-26	23.580	24.020	23.510	23.590	22.787	5,291,000
2026-03-25	23.930	24.150	23.640	23.890	23.076	4,094,700
2026-03-24	23.800	24.000	23.520	23.670	22.864	4,081,500
2026-03-23	24.130	24.380	23.660	23.900	23.086	6,510,600
2026-03-20	23.920	23.940	23.220	23.460	22.661	11,517,500
2026-03-19	23.470	24.090	23.330	23.870	23.057	4,786,600
2026-03-18	24.370	24.610	23.600	23.670	22.864	5,782,200
2026-03-17	24.750	24.990	24.550	24.620	23.782	3,159,100
2026-03-16	24.370	24.630	24.240	24.390	23.559	4,000,200
2026-03-13	23.980	24.440	23.960	24.130	23.308	6,151,100
2026-03-12	24.300	24.440	23.740	23.770	22.961	4,643,200
2026-03-11	25.160	25.220	24.440	24.970	24.120	5,547,800
2026-03-10	25.840	25.960	25.210	25.220	24.361	3,775,000
2026-03-09	25.670	25.870	24.640	25.780	24.902	5,784,800
2026-03-06	26.260	26.490	25.840	26.240	25.346	4,480,500
2026-03-05	26.500	27.420	26.280	26.920	26.003	8,632,700
2026-03-04	26.730	26.930	26.330	26.580	25.675	4,274,200
2026-03-03	26.170	26.720	25.810	26.500	25.598	6,185,900
2026-03-02	25.960	27.250	25.850	27.000	26.081	4,768,300
2026-02-27	26.950	27.070	26.260	26.540	25.636	5,444,800
2026-02-26	27.410	27.850	27.080	27.430	26.496	6,415,800
2026-02-25	27.320	27.440	26.990	27.260	26.332	4,225,700
2026-02-24	26.940	27.310	26.690	27.120	26.196	5,211,800
2026-02-23	27.530	27.760	26.670	27.070	26.148	3,948,000
2026-02-20	27.320	27.770	27.100	27.670	26.728	4,878,400
2026-02-19	27.720	27.740	26.990	27.240	26.312	5,775,600
2026-02-18	27.480	28.170	27.450	27.910	26.960	4,224,200
2026-02-17	27.180	27.570	26.780	27.490	26.554	4,909,700
2026-02-13	27.120	27.290	26.780	27.030	26.110	3,884,800
2026-02-12	27.580	27.730	26.730	27.090	26.168	5,975,100
2026-02-11	28.160	28.320	27.470	27.550	26.612	5,196,700
2026-02-10	27.660	28.290	27.630	28.160	27.201	5,822,100
2026-02-09	27.020	27.800	27.020	27.680	26.737	3,855,000
2026-02-06	27.260	27.490	26.840	27.200	26.274	4,964,200
2026-02-05	27.600	27.870	26.800	26.910	25.994	6,891,700
2026-02-04	27.030	27.940	27.020	27.830	26.882	8,426,400
2026-02-03	27.080	27.470	26.280	27.000	26.081	8,395,800
2026-02-02	26.520	27.200	26.140	27.070	26.148	8,433,700
2026-01-30	25.750	26.900	24.900	26.620	25.714	24,424,500

← NewerPage 3 of 79 · 4,728 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.