Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	26.000	26.210	25.380	25.880	24.999	8,293,400
2026-01-28	25.630	25.800	25.450	25.660	24.786	5,033,300
2026-01-27	25.590	25.830	25.470	25.500	24.632	5,727,000
2026-01-26	25.440	25.840	25.400	25.550	24.680	5,799,500
2026-01-23	25.630	25.700	25.300	25.310	24.448	3,460,800
2026-01-22	25.660	25.960	25.600	25.770	24.892	5,826,100
2026-01-21	25.080	25.500	25.010	25.470	24.603	3,588,200
2026-01-20	25.600	25.720	24.680	24.840	23.994	3,781,600
2026-01-16	25.960	26.250	25.830	26.000	25.115	4,395,100
2026-01-15	25.750	26.140	25.620	25.970	25.086	4,066,700
2026-01-14	25.160	25.750	25.130	25.630	24.757	3,911,200
2026-01-13	25.650	25.660	25.150	25.280	24.419	3,642,600
2026-01-12	25.450	25.650	25.230	25.640	24.767	3,128,400
2026-01-09	25.440	25.850	25.420	25.660	24.786	5,149,200
2026-01-08	25.000	25.620	24.820	25.450	24.583	4,436,000
2026-01-07	25.050	25.610	24.980	25.150	24.294	6,220,200
2026-01-06	24.500	25.160	24.500	25.120	24.265	4,182,800
2026-01-05	23.700	24.810	23.690	24.490	23.656	3,606,300
2026-01-02	23.980	24.020	23.660	23.800	22.990	5,480,600
2025-12-31	23.860	24.120	23.860	23.890	23.076	2,771,100
2025-12-30	24.030	24.120	23.840	23.860	23.048	3,046,200
2025-12-29	24.190	24.410	24.020	24.380	23.231	3,337,100
2025-12-26	24.170	24.240	24.050	24.190	23.050	1,773,600
2025-12-24	24.250	24.260	24.030	24.180	23.040	1,583,600
2025-12-23	24.510	24.570	24.140	24.190	23.050	2,998,000
2025-12-22	23.960	24.660	23.950	24.590	23.431	3,881,800
2025-12-19	23.890	24.330	23.890	24.000	22.869	5,815,200
2025-12-18	24.260	24.470	23.840	23.900	22.774	6,721,800
2025-12-17	23.440	23.870	23.420	23.670	22.555	5,216,300
2025-12-16	23.670	23.850	23.310	23.470	22.364	4,011,200
2025-12-15	23.910	24.030	23.520	23.620	22.507	4,683,200
2025-12-12	23.650	23.660	23.420	23.480	22.373	2,533,600
2025-12-11	23.270	23.660	23.270	23.470	22.364	2,627,700
2025-12-10	23.350	23.500	22.750	23.310	22.211	8,153,500
2025-12-09	23.120	23.540	23.120	23.460	22.354	2,194,800
2025-12-08	23.510	23.510	23.050	23.120	22.030	2,711,100
2025-12-05	23.150	23.490	23.050	23.400	22.297	3,171,400
2025-12-04	23.130	23.540	23.080	23.140	22.049	2,786,900
2025-12-03	22.530	23.030	22.450	23.010	21.926	3,432,300
2025-12-02	22.610	22.640	22.380	22.420	21.363	2,156,200
2025-12-01	22.430	22.710	22.340	22.540	21.478	3,270,800
2025-11-28	22.510	22.690	22.500	22.590	21.525	1,717,600
2025-11-26	22.310	22.610	22.300	22.520	21.459	3,698,100
2025-11-25	22.080	22.320	21.980	22.260	21.211	3,881,600
2025-11-24	21.690	22.110	21.610	22.030	20.992	5,939,300
2025-11-21	21.310	21.730	21.130	21.680	20.658	6,033,100
2025-11-20	21.810	22.010	21.110	21.180	20.182	4,646,700
2025-11-19	21.440	21.520	21.190	21.440	20.430	4,866,700
2025-11-18	21.330	21.580	21.190	21.440	20.430	6,250,600
2025-11-17	22.040	22.150	21.400	21.560	20.544	7,515,800
2025-11-14	22.230	22.350	21.950	22.170	21.125	2,644,100
2025-11-13	22.900	23.060	22.260	22.290	21.240	3,224,200
2025-11-12	22.920	23.130	22.800	23.050	21.964	4,349,900
2025-11-11	22.560	22.960	22.520	22.820	21.745	4,054,300
2025-11-10	22.100	22.660	21.830	22.520	21.459	5,396,100
2025-11-07	22.810	23.350	21.640	22.230	21.182	8,809,800
2025-11-06	22.850	23.390	22.800	23.250	22.154	8,667,300
2025-11-05	22.620	22.870	22.520	22.760	21.687	3,915,000
2025-11-04	22.750	22.780	22.530	22.590	21.525	3,772,100
2025-11-03	22.530	22.880	22.460	22.840	21.764	4,630,400

← NewerPage 4 of 21 · 1,255 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.