Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	22.630	22.860	22.450	22.610	21.544	5,334,300
2025-10-30	22.810	23.000	22.630	22.770	21.697	3,160,000
2025-10-29	23.140	23.300	22.840	22.940	21.859	2,386,700
2025-10-28	23.460	23.470	23.180	23.320	22.221	2,583,200
2025-10-27	23.160	23.640	23.150	23.380	22.278	3,621,500
2025-10-24	22.820	23.020	22.480	22.840	21.764	3,966,000
2025-10-23	22.630	22.750	22.440	22.670	21.602	2,844,400
2025-10-22	22.570	22.740	22.410	22.590	21.525	2,282,300
2025-10-21	22.430	22.780	22.430	22.650	21.583	2,138,800
2025-10-20	22.370	22.730	22.330	22.650	21.583	4,365,500
2025-10-17	22.220	22.290	21.960	22.280	21.230	5,137,000
2025-10-16	22.870	22.970	22.090	22.100	21.058	3,357,200
2025-10-15	23.110	23.320	22.610	22.790	21.716	6,270,200
2025-10-14	22.570	23.220	22.520	22.920	21.840	4,804,500
2025-10-13	22.940	23.120	22.780	22.840	21.764	6,177,800
2025-10-10	23.740	23.910	22.600	22.670	21.602	12,014,100
2025-10-09	23.500	23.670	23.320	23.630	22.516	5,224,400
2025-10-08	23.450	23.790	23.210	23.590	22.478	4,622,000
2025-10-07	23.220	23.560	23.170	23.400	22.297	3,345,800
2025-10-06	23.770	23.840	22.690	23.180	22.088	5,384,400
2025-10-03	23.120	23.890	23.070	23.800	22.678	6,544,400
2025-10-02	22.630	23.000	22.560	22.910	21.830	3,066,300
2025-10-01	23.220	23.220	22.510	22.540	21.478	5,559,700
2025-09-30	23.090	23.270	22.760	23.130	22.040	7,720,700
2025-09-29	23.450	23.450	23.140	23.370	21.964	4,406,400
2025-09-26	23.460	23.580	23.240	23.270	21.870	3,393,700
2025-09-25	23.440	23.570	23.340	23.400	21.992	3,567,000
2025-09-24	24.080	24.110	23.540	23.580	22.161	3,734,100
2025-09-23	24.280	24.520	23.940	24.030	22.584	3,190,000
2025-09-22	24.230	24.340	24.080	24.240	22.781	4,707,200
2025-09-19	24.470	24.500	24.220	24.420	22.951	4,873,300
2025-09-18	24.330	24.530	24.270	24.400	22.932	3,328,100
2025-09-17	24.260	24.640	23.980	24.210	22.753	3,025,500
2025-09-16	24.420	24.440	24.150	24.240	22.781	1,880,000
2025-09-15	24.620	24.810	24.290	24.360	22.894	2,601,200
2025-09-12	24.750	24.800	24.570	24.640	23.157	3,034,100
2025-09-11	24.390	24.860	24.340	24.860	23.364	4,880,700
2025-09-10	24.690	24.770	24.180	24.310	22.847	5,029,500
2025-09-09	24.730	24.810	24.490	24.560	23.082	4,806,600
2025-09-08	25.040	25.100	24.740	24.880	23.383	4,057,700
2025-09-05	25.850	25.850	24.720	24.970	23.467	4,708,300
2025-09-04	25.660	25.910	25.510	25.740	24.191	3,691,900
2025-09-03	25.310	25.650	25.220	25.530	23.994	2,685,200
2025-09-02	25.310	25.480	25.020	25.420	23.890	3,499,200
2025-08-29	25.540	25.740	25.530	25.660	24.116	4,192,100
2025-08-28	25.770	25.770	25.360	25.540	24.003	2,302,800
2025-08-27	25.180	25.780	25.170	25.640	24.097	3,442,100
2025-08-26	25.290	25.350	25.170	25.290	23.768	4,015,900
2025-08-25	25.320	25.440	25.190	25.360	23.834	3,121,700
2025-08-22	24.580	25.390	24.580	25.390	23.862	3,951,200
2025-08-21	24.520	24.620	24.390	24.520	23.045	2,490,600
2025-08-20	24.790	24.830	24.340	24.560	23.082	2,736,900
2025-08-19	25.030	25.180	24.790	24.820	23.326	2,538,800
2025-08-18	25.300	25.330	25.050	25.060	23.552	1,889,100
2025-08-15	25.720	25.720	25.280	25.330	23.806	4,280,700
2025-08-14	25.750	25.970	25.520	25.630	24.088	3,099,100
2025-08-13	25.810	26.080	25.520	26.030	24.464	3,507,600
2025-08-12	25.400	25.790	25.360	25.690	24.144	2,710,500
2025-08-11	25.100	25.400	25.040	25.290	23.768	2,524,100
2025-08-08	25.050	25.180	24.880	24.990	23.486	2,460,400

← NewerPage 5 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.