Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	42.000	42.520	41.330	41.400	25.317	1,594,900
2017-04-04	41.490	41.870	41.400	41.570	25.421	1,564,500
2017-04-03	42.240	42.440	41.220	41.750	25.531	2,106,200
2017-03-31	41.950	42.440	41.850	42.140	25.770	1,618,400
2017-03-30	41.360	42.360	41.280	42.220	25.819	1,508,300
2017-03-29	41.600	41.680	41.210	41.410	25.323	1,158,200
2017-03-28	41.020	42.100	40.990	41.920	25.513	2,371,600
2017-03-27	40.520	41.180	40.380	41.090	25.008	2,461,500
2017-03-24	41.600	41.950	41.050	41.260	25.111	1,994,000
2017-03-23	41.240	41.910	41.200	41.460	25.233	1,747,800
2017-03-22	40.980	41.550	40.600	41.370	25.178	2,302,100
2017-03-21	42.340	42.410	40.970	41.350	25.166	3,414,700
2017-03-20	42.080	42.190	41.740	42.040	25.586	1,735,400
2017-03-17	43.410	43.510	42.060	42.220	25.696	5,530,300
2017-03-16	43.580	44.350	43.580	43.910	26.724	3,164,600
2017-03-15	42.780	43.070	42.740	42.990	26.164	1,741,900
2017-03-14	42.310	42.490	42.030	42.430	25.823	1,693,700
2017-03-13	42.680	42.830	42.460	42.570	25.909	1,381,700
2017-03-10	42.810	42.810	42.350	42.580	25.915	1,288,000
2017-03-09	42.740	42.950	42.310	42.420	25.817	1,605,400
2017-03-08	42.780	43.030	42.450	42.560	25.903	2,384,300
2017-03-07	42.410	42.580	42.120	42.380	25.793	1,634,100
2017-03-06	42.560	42.770	42.310	42.380	25.793	1,728,500
2017-03-03	43.010	43.090	42.410	42.680	25.976	2,712,500
2017-03-02	43.390	43.430	42.880	42.890	26.103	1,834,900
2017-03-01	43.980	44.100	43.240	43.440	26.438	2,735,500
2017-02-28	43.070	43.360	42.780	43.040	26.195	3,171,100
2017-02-27	42.790	43.410	42.750	43.370	26.396	1,760,400
2017-02-24	42.690	43.010	42.570	42.740	26.012	2,864,200
2017-02-23	42.900	42.980	42.520	42.940	26.134	1,324,200
2017-02-22	42.750	43.070	42.660	42.770	26.030	1,842,600
2017-02-21	42.710	43.250	42.710	43.030	26.189	2,395,900
2017-02-17	42.100	42.540	41.970	42.530	25.884	2,365,900
2017-02-16	42.700	42.800	42.100	42.290	25.738	1,941,800
2017-02-15	42.280	42.830	42.060	42.720	26.000	2,365,100
2017-02-14	41.160	42.130	41.160	42.100	25.623	3,669,800
2017-02-13	41.120	41.650	40.980	41.510	25.264	1,680,800
2017-02-10	40.690	40.930	40.620	40.880	24.880	2,771,800
2017-02-09	39.740	40.560	39.740	40.480	24.637	4,341,900
2017-02-08	39.750	39.830	39.520	39.740	24.186	1,757,800
2017-02-07	40.190	40.270	39.790	40.010	24.351	1,734,700
2017-02-06	40.070	40.370	39.950	39.990	24.338	2,065,900
2017-02-03	40.420	40.450	40.080	40.310	24.533	3,479,000
2017-02-02	39.610	40.140	39.380	39.900	24.284	1,665,800
2017-02-01	40.090	40.610	39.700	39.990	24.338	2,550,000
2017-01-31	39.950	40.100	39.560	39.740	24.186	3,950,800
2017-01-30	40.250	40.250	39.460	40.170	24.448	2,488,200
2017-01-27	41.110	41.700	39.750	40.320	24.539	3,586,100
2017-01-26	41.720	41.890	40.570	40.770	24.813	3,755,000
2017-01-25	41.580	41.920	41.090	41.860	25.477	2,622,700
2017-01-24	40.660	41.340	40.460	41.160	25.051	1,752,300
2017-01-23	40.420	40.620	40.150	40.400	24.588	1,732,200
2017-01-20	40.060	40.620	39.990	40.610	24.716	2,209,600
2017-01-19	39.940	40.360	39.520	39.860	24.259	2,215,300
2017-01-18	39.910	40.040	39.510	40.010	24.351	1,966,500
2017-01-17	40.410	40.560	39.840	39.940	24.308	3,346,900
2017-01-13	40.620	40.920	40.360	40.500	24.649	1,670,000
2017-01-12	40.300	40.560	39.650	40.480	24.637	2,584,000
2017-01-11	40.200	40.770	40.050	40.750	24.801	1,768,300
2017-01-10	40.350	40.730	40.080	40.400	24.588	1,619,300

← NewerPage 41 of 79 · 4,732 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.