Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	32.740	33.000	32.110	32.450	22.544	3,306,700
2019-03-01	32.870	33.230	32.640	32.670	22.697	4,118,600
2019-02-28	32.810	32.830	32.530	32.610	22.655	2,711,700
2019-02-27	32.700	33.050	32.470	32.770	22.766	2,366,500
2019-02-26	32.490	33.070	32.210	32.750	22.752	2,183,400
2019-02-25	32.980	32.990	32.420	32.480	22.565	2,253,700
2019-02-22	32.390	32.740	32.300	32.730	22.738	2,124,100
2019-02-21	32.590	32.660	32.140	32.240	22.398	1,999,800
2019-02-20	32.230	32.650	32.150	32.620	22.662	1,666,500
2019-02-19	32.250	32.410	32.120	32.330	22.461	2,063,200
2019-02-15	31.950	32.490	31.840	32.450	22.544	2,665,900
2019-02-14	31.380	31.800	31.040	31.670	22.002	2,568,000
2019-02-13	31.310	31.830	31.210	31.620	21.967	2,975,100
2019-02-12	30.860	31.400	30.780	31.150	21.641	3,072,000
2019-02-11	30.140	30.580	30.080	30.550	21.224	2,450,600
2019-02-08	30.220	30.320	29.490	30.020	20.856	1,906,200
2019-02-07	30.250	30.650	29.980	30.350	21.085	2,564,700
2019-02-06	30.370	30.620	30.230	30.330	21.071	2,138,600
2019-02-05	30.110	30.510	30.000	30.510	21.196	2,618,900
2019-02-04	29.650	30.120	29.610	30.100	20.911	2,468,400
2019-02-01	29.630	30.050	29.500	29.630	20.585	3,007,200
2019-01-31	28.790	29.900	28.590	29.610	20.571	7,725,000
2019-01-30	30.560	30.560	28.770	29.090	20.210	7,381,200
2019-01-29	31.800	31.930	31.190	31.190	21.669	3,287,700
2019-01-28	31.380	31.930	31.300	31.830	22.113	3,017,500
2019-01-25	31.570	31.910	31.530	31.590	21.946	2,488,800
2019-01-24	30.970	31.380	30.970	31.330	21.766	1,821,900
2019-01-23	31.430	31.450	30.770	31.060	21.578	2,425,200
2019-01-22	31.220	31.650	31.120	31.340	21.773	3,715,200
2019-01-18	31.300	31.880	31.100	31.540	21.912	3,536,100
2019-01-17	30.680	31.360	30.580	31.070	21.585	2,610,000
2019-01-16	30.820	31.240	30.710	30.990	21.530	2,310,200
2019-01-15	30.240	30.670	30.070	30.660	21.300	2,530,800
2019-01-14	29.990	30.690	29.900	30.340	21.078	2,766,500
2019-01-11	29.850	30.340	29.610	30.330	21.071	3,491,000
2019-01-10	30.130	30.620	30.050	30.470	21.168	3,605,500
2019-01-09	30.600	30.850	30.150	30.320	21.064	3,435,900
2019-01-08	30.400	30.820	30.050	30.590	21.252	2,885,700
2019-01-07	30.190	30.870	30.070	30.410	21.127	3,055,000
2019-01-04	29.750	30.320	29.560	30.260	21.022	2,964,000
2019-01-03	29.640	29.750	29.160	29.300	20.356	3,306,600
2019-01-02	29.360	30.060	29.210	29.850	20.738	2,670,300
2018-12-31	29.290	29.670	29.190	29.660	20.606	3,175,000
2018-12-28	29.140	29.610	28.910	29.170	20.265	2,918,700
2018-12-27	28.400	29.240	28.390	29.230	20.126	4,214,900
2018-12-26	27.870	28.940	27.340	28.940	19.927	3,077,300
2018-12-24	28.190	28.480	27.740	27.760	19.114	2,198,300
2018-12-21	28.600	29.450	28.310	28.400	19.555	8,636,500
2018-12-20	28.930	29.460	28.540	28.610	19.699	6,417,800
2018-12-19	29.910	30.220	28.900	29.090	20.030	6,902,400
2018-12-18	31.210	31.210	29.850	29.960	20.629	5,540,200
2018-12-17	31.390	31.810	29.840	30.490	20.994	7,091,600
2018-12-14	31.560	32.090	31.240	31.370	21.600	4,235,300
2018-12-13	32.010	32.110	31.350	31.910	21.972	4,722,400
2018-12-12	32.020	32.300	31.400	31.980	22.020	4,364,900
2018-12-11	32.510	32.640	31.320	31.540	21.717	5,998,800
2018-12-10	32.070	32.430	31.130	32.050	22.068	4,830,000
2018-12-07	32.480	33.200	32.100	32.240	22.199	4,375,000
2018-12-06	32.610	32.670	31.140	32.530	22.398	7,148,500
2018-12-04	34.150	34.160	33.190	33.270	22.908	5,349,000

← NewerPage 33 of 79 · 4,731 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.