Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Franklin Resources, Inc. (FRK.F)

Compare
15.91
-0.92
(-5.47%)
At close: April 4 at 4:23:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202516.1116.1115.6815.9115.91380
Apr 3, 202516.8316.8316.8316.8316.83-
Apr 2, 202517.7717.7717.7717.7717.77-
Apr 1, 202517.6917.8917.6917.8917.892,063
Mar 31, 2025 0.29 Dividend
Mar 31, 202517.4617.4717.4617.4717.47250
Mar 28, 202518.3218.4018.3218.4018.08175
Mar 27, 202518.4118.5018.4118.5018.18100
Mar 26, 202518.5018.5018.5018.5018.18-
Mar 25, 202518.5118.6418.5118.6418.31132
Mar 24, 202518.3918.3918.3918.3918.07-
Mar 21, 202518.4218.4218.4218.4218.10-
Mar 20, 202518.4518.7518.4518.7518.42280
Mar 19, 202518.1518.1518.1518.1517.83-
Mar 18, 202518.0518.0518.0518.0517.74-
Mar 17, 202517.7817.7817.7817.7817.47430
Mar 14, 202517.5817.8617.5817.8617.55200
Mar 13, 202517.5417.5417.5317.5317.23250
Mar 12, 202517.9818.3317.9017.9017.592,340
Mar 11, 202518.3818.5617.8817.8817.57900
Mar 10, 202518.5418.6318.4118.4118.08300
Mar 7, 202518.4918.4918.4918.4918.17-
Mar 6, 202518.5618.5618.4818.4818.15250
Mar 5, 202518.4218.5618.4218.5518.22500
Mar 4, 202518.8518.9518.6618.6618.33355
Mar 3, 202519.4119.4119.4019.4019.06550
Feb 28, 202519.0019.0019.0019.0018.67-
Feb 27, 202519.0319.0319.0319.0318.70-
Feb 26, 202519.2419.2419.2419.2418.91-
Feb 25, 202519.3619.3619.3419.3419.0051
Feb 24, 202519.5119.5119.5119.5119.17-
Feb 21, 202519.6719.6719.6719.6719.32-
Feb 20, 202519.8919.8919.8919.8919.54-
Feb 19, 202519.9420.1319.9420.1119.7630
Feb 18, 202520.0520.0519.8619.8619.52325
Feb 17, 202519.7319.7819.7319.7819.44500
Feb 14, 202519.2819.4719.2819.4419.11398
Feb 13, 202519.1719.3319.1719.3319.00-
Feb 12, 202519.3919.5219.0019.0018.67303
Feb 11, 202519.6019.6019.5019.5019.165,100
Feb 10, 202519.7619.9019.7619.9019.55198
Feb 7, 202519.7419.7419.7419.7419.39-
Feb 6, 202519.8420.0219.8420.0019.65105
Feb 5, 202519.8320.0619.8320.0619.71310
Feb 4, 202520.2120.2220.0920.2219.872,163
Feb 3, 202521.3621.3620.5020.5020.14170
Jan 31, 202519.5319.9219.5319.9219.57521
Jan 30, 202519.2319.7219.2319.4319.09243
Jan 29, 202519.3819.3819.3819.3819.04-
Jan 28, 202519.3419.6019.3419.6019.269
Jan 27, 202518.9419.3818.9419.3819.04252
Jan 24, 202519.0019.0019.0019.0018.67-
Jan 23, 202519.0119.0119.0119.0118.68-
Jan 22, 202518.9818.9818.9818.9818.65-
Jan 21, 202518.8119.1018.8119.1018.77792
Jan 20, 202518.9118.9118.9118.9118.58-
Jan 17, 202518.8119.1318.8119.1318.8093
Jan 16, 202519.0319.0319.0319.0318.70-
Jan 15, 202518.7918.7918.7918.7918.46-
Jan 14, 202518.4918.7018.4918.7018.37776
Jan 13, 202518.5418.5418.5418.5418.22-
Jan 10, 202519.0819.1019.0819.1018.77188
Jan 9, 202519.0619.0619.0519.0518.71170
Jan 8, 202519.0119.0819.0119.0818.7556
Jan 7, 202519.1119.1119.1119.1118.78-
Jan 6, 202519.7019.7019.7019.7019.36-
Jan 3, 202519.5319.7019.5319.7019.3645
Jan 2, 202519.5819.8519.5819.8519.505
Dec 30, 2024 0.29 Dividend
Dec 30, 202419.5819.8319.5819.8319.48280
Dec 27, 202420.1520.1520.1020.1019.44368
Dec 23, 202419.6519.7919.6519.7919.14153
Dec 20, 202419.1519.1519.1519.1518.52-
Dec 19, 202419.3119.4919.3119.4918.85115
Dec 18, 202420.2420.2420.2420.2419.57-
Dec 17, 202420.7520.7520.7520.7520.0649
Dec 16, 202420.8820.8820.8620.8620.17350
Dec 13, 202421.1021.1021.1021.1020.40-
Dec 12, 202421.2321.2321.2321.2320.53-
Dec 11, 202421.1821.1821.1821.1820.48-
Dec 10, 202421.0521.0521.0521.0520.35-
Dec 9, 202420.6920.6920.6920.6920.01-
Dec 6, 202421.1221.1221.1221.1220.42-
Dec 5, 202421.4721.4721.4021.4020.69420
Dec 4, 202421.2821.3321.2821.3320.6350
Dec 3, 202421.6021.6021.5921.5920.88530
Dec 2, 202421.5521.5521.5521.5520.84-
Nov 29, 202421.3921.6421.3921.6420.9346
Nov 28, 202421.4821.4821.4821.4820.77-
Nov 27, 202421.1221.4421.1221.4420.7349
Nov 26, 202421.6421.6421.6421.6420.93-
Nov 25, 202421.1221.2721.1221.2720.57510
Nov 22, 202420.6920.6920.6920.6920.01-
Nov 21, 202420.4520.4520.4520.4519.77-
Nov 20, 202420.3120.3120.3120.3119.64180
Nov 19, 202420.5020.5020.3320.3319.66400
Nov 18, 202420.7020.7020.6520.6519.9766
Nov 15, 202420.3120.3120.3120.3119.64-
Nov 14, 202420.2620.5720.2620.5719.891,000
Nov 13, 202420.0420.0420.0420.0419.38-
Nov 12, 202420.1520.1520.1520.1519.48-
Nov 11, 202419.5319.5319.5319.5318.88-
Nov 8, 202419.6119.6119.6119.6118.96-
Nov 7, 202419.8820.0719.8119.8119.16320
Nov 6, 202419.4221.2319.4219.8819.222,280
Nov 5, 202418.4118.4118.4118.4117.80-
Nov 4, 202419.0019.0018.0018.0017.41280
Nov 1, 202418.9818.9818.9818.9818.35-
Oct 31, 202419.1619.3319.1619.3318.69100
Oct 30, 202419.1119.1119.1119.1118.48-
Oct 29, 202419.0919.4019.0919.4018.7620
Oct 28, 202418.7418.7418.7418.7418.12-
Oct 25, 202418.5418.5418.5418.5417.93-
Oct 24, 202418.4818.4818.4818.4817.86-
Oct 23, 202418.7118.7118.7118.7118.09-
Oct 22, 202418.8518.8518.8518.8518.23200
Oct 21, 202419.1819.1819.1819.1818.55-
Oct 18, 202418.9218.9218.9218.9218.29-
Oct 17, 202418.7718.7718.7718.7718.15-
Oct 16, 202418.4719.0918.4719.0918.4610
Oct 15, 202418.3918.9518.3918.9518.321,000
Oct 14, 202418.3718.5618.2918.4017.79485
Oct 11, 202418.3318.3318.3318.3317.72-
Oct 10, 202418.0018.4118.0018.4117.80350
Oct 9, 202417.5317.5317.5317.5316.96-
Oct 8, 202417.7517.7517.7517.7517.17-
Oct 7, 202418.0518.0518.0518.0517.45-
Oct 4, 202417.6717.6717.6717.6717.09-
Oct 3, 202418.0818.0818.0818.0817.48100
Oct 2, 202417.6617.6617.6617.6617.07-
Oct 1, 202417.9917.9917.9917.9917.40-
Sep 30, 2024 0.28 Dividend
Sep 30, 202418.1818.1818.1818.1817.58-
Sep 27, 202418.4218.7418.4218.7417.8240
Sep 26, 202418.5018.5018.5018.5017.60-
Sep 25, 202418.6718.6718.6718.6717.75-
Sep 24, 202418.5818.7318.5818.7317.81160
Sep 23, 202418.6018.8018.6018.8017.87100
Sep 20, 202418.5918.5918.5918.5917.68-
Sep 19, 202418.3218.3218.3218.3217.42-
Sep 18, 202418.1818.4218.1818.4217.5245
Sep 17, 202417.9817.9817.9817.9817.10-
Sep 16, 202417.8817.8817.8817.8817.00-
Sep 13, 202417.7017.7017.7017.7016.83-
Sep 12, 202417.6017.6017.6017.6016.74-
Sep 11, 202417.4917.4917.4917.4916.63-
Sep 10, 202417.6017.6017.6017.6016.74-
Sep 9, 202417.2317.2317.2317.2316.39-
Sep 6, 202417.4717.4717.4717.4716.61-
Sep 5, 202417.6218.0017.6218.0017.122,100
Sep 4, 202418.1018.1017.9917.9917.1050
Sep 3, 202418.1718.1718.1718.1717.28-
Sep 2, 202418.2518.2518.1418.1417.251,000
Aug 30, 202417.9618.0617.9618.0617.1743
Aug 29, 202417.6017.9217.6017.9217.04200
Aug 28, 202418.1718.1718.1718.1717.27-
Aug 27, 202418.4818.4818.4818.4817.57-
Aug 26, 202418.6418.6418.6418.6417.73-
Aug 23, 202418.5018.5018.5018.5017.59-
Aug 22, 202417.7517.7517.7517.7516.88-
Aug 21, 202420.2720.2720.2720.2719.28-
Aug 20, 202420.4420.4420.4420.4419.44-
Aug 19, 202420.5220.5220.5220.5219.51-
Aug 16, 202420.3620.3620.3620.3619.36-
Aug 15, 202419.9419.9419.9419.9418.96-
Aug 14, 202419.8319.8319.8319.8318.86-
Aug 13, 202419.5619.5619.5619.5618.60-
Aug 12, 202420.2220.3620.0320.0319.05463
Aug 9, 202420.0220.0220.0220.0219.04-
Aug 8, 202419.4819.4819.4819.4818.52-
Aug 7, 202419.9219.9219.9219.9218.94-
Aug 6, 202419.5219.5219.5219.5218.57-
Aug 5, 202419.6119.6119.6119.6118.65-
Aug 2, 202420.4220.4220.4220.4219.42-
Aug 1, 202421.0821.0821.0821.0820.05-
Jul 31, 202421.0221.0221.0221.0219.99-
Jul 30, 202420.7720.7720.7720.7719.75-
Jul 29, 202421.2621.2621.2621.2620.22-
Jul 26, 202421.7121.7121.7121.7120.65-
Jul 25, 202421.0221.0221.0221.0219.99-
Jul 24, 202421.2521.2521.2021.2020.16120
Jul 23, 202421.5021.5021.4921.4920.44-
Jul 22, 202421.5221.5221.5221.5220.46-
Jul 19, 202421.5921.5921.5921.5920.53-
Jul 18, 202421.7221.7221.7221.7220.65-
Jul 17, 202421.9121.9121.9121.9120.84-
Jul 16, 202421.2621.4221.2621.2920.25107
Jul 15, 202421.2421.2421.2421.2420.20-
Jul 12, 202421.1821.1821.1821.1820.14-
Jul 11, 202420.6321.2920.6321.2920.251
Jul 10, 202420.2520.3120.2520.3119.313
Jul 9, 202420.3820.3820.3820.3819.38-
Jul 8, 202420.2920.2920.2920.2919.30-
Jul 5, 202420.6821.1020.6821.1020.07500
Jul 4, 202420.7420.7420.7420.7419.72-
Jul 3, 202420.6420.6420.6420.6419.63-
Jul 2, 202420.4720.4720.4720.4719.47-
Jul 1, 202420.7420.8120.7420.8119.7945
Jun 28, 2024 0.28 Dividend
Jun 28, 202420.7220.7220.7220.7219.70-
Jun 27, 202421.1221.1221.1221.1219.79-
Jun 26, 202421.2421.2421.2421.2419.90-
Jun 25, 202421.5221.5221.5221.5220.16-
Jun 24, 202421.2321.6621.2321.6520.2910
Jun 21, 202421.0021.0021.0021.0019.68-
Jun 20, 202420.7920.7920.7920.7919.48-
Jun 19, 202420.7620.7620.7620.7619.45-
Jun 18, 202420.6120.6120.6020.6119.31296
Jun 17, 202420.3320.3320.3320.3319.05-
Jun 14, 202420.4120.5820.4120.5819.283
Jun 13, 202420.7920.7920.7920.7919.48-
Jun 12, 202420.8320.8320.8320.8319.52-
Jun 11, 202421.1221.1220.9920.9919.67140
Jun 10, 202421.1921.1921.1921.1919.86-
Jun 7, 202421.2621.2621.2621.2619.92-
Jun 6, 202421.3321.3321.3321.3319.99-
Jun 5, 202421.5121.6921.5121.6920.32500
Jun 4, 202421.3521.3521.3521.3520.01-
Jun 3, 202421.7321.7321.7321.7320.36-
May 31, 202421.2221.2221.2221.2219.88-
May 30, 202420.8020.9920.8020.9919.674
May 29, 202421.1121.1120.9820.9819.6630
May 28, 202421.4121.4121.4121.4120.06-
May 27, 202421.4621.4621.4621.4620.11-
May 24, 202421.3221.3221.3221.3219.98-
May 23, 202421.8921.8921.5721.5720.2170
May 22, 202421.8921.8921.8921.8920.51-
May 21, 202421.9121.9121.9121.9120.53-
May 20, 202422.2322.2322.2322.2320.83-
May 17, 202422.1422.1422.1422.1420.75-
May 16, 202422.4422.4422.4422.4421.03-
May 15, 202422.4822.7222.4822.7221.29150
May 14, 202422.1122.1122.1122.1120.72-
May 13, 202421.9121.9121.9121.9120.53-
May 10, 202422.3522.3522.3522.3520.94-
May 9, 202421.7421.7421.7421.7420.37-
May 8, 202421.5921.5921.5921.5920.23-
May 7, 202421.6621.6621.6621.6620.30-
May 6, 202421.6121.6121.6121.6120.25-
May 3, 202421.3821.3821.3821.3820.03-
May 2, 202421.2421.2421.2421.2419.90-
Apr 30, 202421.7021.7021.7021.7020.33-
Apr 29, 202423.2023.2123.2023.2121.75500
Apr 26, 202423.3923.3923.3923.3921.92-
Apr 25, 202423.4823.4823.4723.4721.9945
Apr 24, 202423.6123.6123.6123.6122.12-
Apr 23, 202423.9023.9023.9023.9022.39-
Apr 22, 202423.5923.6323.5923.6322.1450
Apr 19, 202423.2723.2723.2723.2721.80-
Apr 18, 202423.1823.1823.1823.1821.72-
Apr 17, 202423.1823.1823.1823.1821.72-
Apr 16, 202423.3523.3523.2023.2021.7490
Apr 15, 202423.8423.8423.8423.8422.34-
Apr 12, 202424.4624.4624.4624.4622.92-
Apr 11, 202424.3724.3724.3724.3722.83-
Apr 10, 202425.2625.2625.2625.2623.67-
Apr 9, 202424.9924.9924.9924.9923.42-
Apr 8, 202424.8424.8424.8424.8423.28-
Apr 5, 202425.0425.0424.9924.9923.42300
Apr 4, 202425.2825.2825.2825.2823.69-

Related Tickers

TR1.F T. Rowe Price Group, Inc.
76.88
-3.05%
 
TR1.BE T. Rowe Price Group Inc
77.51
-8.81%
 
TR1.DU T. Rowe Price Group Inc
77.50
-1.56%
 
TR1.SG T. Rowe Price Group Inc
75.19
-3.37%
 
TROW.VI T. Rowe Price Group, Inc.
76.80
-1.71%
 
IVZ Invesco Ltd.
12.81
-7.38%