Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	24.660	25.310	24.540	24.860	23.364	5,694,500
2025-08-06	25.340	25.420	25.090	25.190	23.674	3,343,100
2025-08-05	25.250	25.380	24.890	25.250	23.731	3,654,100
2025-08-04	24.260	25.260	24.130	25.130	23.618	4,947,900
2025-08-01	23.280	24.370	22.840	23.950	22.509	8,425,900
2025-07-31	24.230	24.430	23.840	24.000	22.556	11,790,000
2025-07-30	24.590	24.680	24.170	24.310	22.847	3,914,300
2025-07-29	24.840	24.840	24.420	24.580	23.101	2,662,900
2025-07-28	24.730	24.800	24.560	24.670	23.185	4,146,500
2025-07-25	24.740	24.890	24.480	24.820	23.326	3,633,800
2025-07-24	24.740	24.870	24.600	24.720	23.232	3,389,800
2025-07-23	24.660	24.820	24.600	24.750	23.261	2,769,200
2025-07-22	24.250	24.630	24.250	24.560	23.082	3,135,200
2025-07-21	24.800	24.830	24.270	24.280	22.819	3,363,700
2025-07-18	24.680	24.850	24.520	24.600	23.120	3,943,300
2025-07-17	24.290	24.660	24.230	24.520	23.045	4,245,900
2025-07-16	24.180	24.390	23.820	24.350	22.885	3,373,500
2025-07-15	24.810	24.940	24.100	24.140	22.687	3,935,900
2025-07-14	24.850	24.920	24.680	24.850	23.355	3,393,300
2025-07-11	24.910	24.970	24.670	24.870	23.373	3,108,300
2025-07-10	24.910	25.360	24.780	25.140	23.627	3,196,200
2025-07-09	24.850	24.900	24.610	24.900	23.402	3,700,300
2025-07-08	24.570	24.780	24.470	24.500	23.026	4,414,700
2025-07-07	24.700	24.980	24.450	24.550	23.073	3,908,800
2025-07-03	24.700	24.940	24.640	24.880	23.383	2,467,100
2025-07-02	24.330	24.840	24.320	24.790	23.298	3,597,100
2025-07-01	23.790	24.530	23.760	24.340	22.875	4,055,500
2025-06-30	23.830	24.030	23.750	23.850	22.415	3,791,800
2025-06-27	23.960	24.140	23.530	23.820	22.387	9,929,500
2025-06-26	23.300	23.520	23.250	23.480	21.766	2,797,700
2025-06-25	23.170	23.230	23.040	23.210	21.516	2,647,600
2025-06-24	23.120	23.420	23.100	23.230	21.535	5,569,200
2025-06-23	22.690	22.940	22.410	22.890	21.219	2,843,000
2025-06-20	22.710	22.840	22.630	22.790	21.127	7,125,000
2025-06-18	22.310	22.860	22.270	22.590	20.941	3,041,500
2025-06-17	22.600	22.730	22.290	22.350	20.719	2,820,700
2025-06-16	22.680	22.950	22.380	22.780	21.117	3,738,900
2025-06-13	22.190	22.430	22.090	22.170	20.552	2,203,300
2025-06-12	22.430	22.740	22.260	22.600	20.951	4,274,000
2025-06-11	21.930	22.600	21.920	22.540	20.895	7,022,600
2025-06-10	21.860	22.080	21.740	21.860	20.265	3,044,300
2025-06-09	21.970	22.120	21.840	21.880	20.283	2,837,300
2025-06-06	22.000	22.120	21.780	21.870	20.274	2,949,400
2025-06-05	21.750	22.220	21.640	21.750	20.163	4,666,100
2025-06-04	21.400	21.520	21.250	21.360	19.801	3,673,500
2025-06-03	21.190	21.530	21.060	21.380	19.820	4,325,900
2025-06-02	21.470	21.520	21.200	21.300	19.745	3,986,700
2025-05-30	21.660	21.720	21.400	21.640	20.061	23,398,900
2025-05-29	21.820	21.880	21.640	21.800	20.209	4,681,800
2025-05-28	22.260	22.310	21.590	21.650	20.070	6,813,600
2025-05-27	21.780	22.240	21.630	22.210	20.589	4,907,000
2025-05-23	21.240	21.610	21.140	21.510	19.940	3,288,700
2025-05-22	21.500	21.750	21.410	21.610	20.033	5,210,200
2025-05-21	21.960	22.050	21.590	21.610	20.033	3,630,100
2025-05-20	22.130	22.200	22.050	22.170	20.552	2,911,800
2025-05-19	22.150	22.260	22.040	22.210	20.589	3,458,100
2025-05-16	22.160	22.420	22.150	22.380	20.747	5,060,300
2025-05-15	21.980	22.200	21.910	22.180	20.561	3,624,400
2025-05-14	21.910	22.080	21.510	22.010	20.404	8,293,500
2025-05-13	21.720	21.970	21.570	21.580	20.005	5,353,300

← NewerPage 6 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.