Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	38.880	39.080	37.850	38.240	23.721	2,490,400
2018-03-16	38.770	39.280	38.740	38.990	24.186	3,801,300
2018-03-15	38.880	39.000	38.400	38.660	23.982	4,205,900
2018-03-14	39.640	39.660	38.750	38.860	24.106	4,673,600
2018-03-13	40.090	40.100	39.290	39.420	24.453	2,756,400
2018-03-12	40.430	40.540	39.720	39.830	24.707	2,956,500
2018-03-09	39.780	40.560	39.490	40.460	25.098	4,139,000
2018-03-08	39.500	39.620	39.070	39.520	24.515	2,212,500
2018-03-07	39.200	39.530	38.820	39.310	24.385	2,315,800
2018-03-06	39.460	39.990	39.060	39.600	24.565	3,372,700
2018-03-05	38.400	39.530	38.310	39.380	24.428	3,244,000
2018-03-02	38.110	38.880	37.990	38.790	24.062	2,746,700
2018-03-01	38.730	38.980	38.100	38.360	23.796	4,802,700
2018-02-28	39.290	39.600	38.660	38.670	23.988	3,681,800
2018-02-27	39.720	40.100	39.160	39.160	24.292	3,356,100
2018-02-26	39.610	39.850	39.070	39.840	24.714	3,368,300
2018-02-23	38.880	39.320	38.640	39.310	24.385	3,241,900
2018-02-22	39.380	39.660	38.660	38.720	24.019	3,469,300
2018-02-21	39.110	39.850	38.860	39.070	24.236	3,428,100
2018-02-20	38.950	39.260	38.600	38.860	24.106	3,351,500
2018-02-16	38.860	39.530	38.770	39.100	24.255	4,494,600
2018-02-15	39.980	40.240	38.560	39.060	24.230	5,113,300
2018-02-14	38.660	39.870	38.510	39.810	24.695	3,193,400
2018-02-13	38.440	38.970	38.300	38.840	24.093	3,141,500
2018-02-12	38.600	39.350	38.480	38.830	24.087	3,152,400
2018-02-09	38.450	38.690	37.060	38.220	23.709	4,443,900
2018-02-08	39.410	39.560	37.990	38.000	23.572	4,718,000
2018-02-07	39.460	40.330	39.440	39.440	24.466	3,689,000
2018-02-06	37.680	39.830	37.010	39.720	24.639	5,570,500
2018-02-05	40.290	40.960	38.940	38.950	24.162	5,026,700
2018-02-02	41.580	41.970	40.670	40.880	25.359	3,831,600
2018-02-01	42.090	42.450	41.410	42.070	26.097	6,795,300
2018-01-31	42.920	42.920	42.230	42.410	26.308	6,746,900
2018-01-30	44.640	45.210	42.450	42.720	26.500	4,830,500
2018-01-29	45.700	45.870	45.060	45.120	27.989	2,996,000
2018-01-26	45.340	45.900	45.020	45.860	28.448	3,239,500
2018-01-25	45.580	45.730	44.900	45.160	28.014	2,191,000
2018-01-24	45.710	45.960	45.170	45.520	28.237	2,306,200
2018-01-23	45.250	45.640	45.150	45.510	28.231	2,266,600
2018-01-22	44.850	45.350	44.590	45.350	28.132	2,339,800
2018-01-19	44.760	45.040	44.730	44.890	27.846	2,948,000
2018-01-18	44.880	45.200	44.580	44.630	27.685	3,033,200
2018-01-17	44.110	45.190	44.050	44.900	27.853	3,268,900
2018-01-16	45.770	45.900	43.750	43.790	27.164	4,716,100
2018-01-12	44.170	44.670	44.120	44.530	27.623	1,996,200
2018-01-11	43.420	43.950	43.030	43.940	27.257	2,530,000
2018-01-10	43.750	43.920	43.240	43.270	26.841	4,639,500
2018-01-09	44.050	44.560	43.620	43.660	27.083	2,258,200
2018-01-08	43.510	44.040	43.370	43.920	27.245	2,404,400
2018-01-05	43.370	43.580	43.060	43.570	27.027	1,973,800
2018-01-04	43.680	44.040	43.250	43.300	26.860	2,110,500
2018-01-03	43.250	43.510	43.060	43.450	26.953	2,033,100
2018-01-02	43.770	43.770	43.070	43.250	26.829	2,377,900
2017-12-29	43.730	43.730	43.330	43.330	26.879	1,092,800
2017-12-28	43.460	43.550	43.360	43.530	27.003	1,415,300
2017-12-27	43.580	43.660	43.320	43.430	26.941	1,021,700
2017-12-26	43.970	44.110	43.490	43.570	27.027	941,100
2017-12-22	43.890	44.030	43.660	43.910	27.238	966,400
2017-12-21	43.730	44.010	43.730	43.840	27.052	1,730,100
2017-12-20	44.040	44.130	43.480	43.690	26.960	2,674,900

← NewerPage 37 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.