Franklin Templeton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	32.40	32.48	31.66	32.00	32.00	-1.23%	4,158,689
Oct 8, 2026	32.15	32.57	31.96	32.40	32.40	-0.25%	5,540,774
Oct 7, 2026	32.07	32.56	31.90	32.48	32.48	0.12%	4,416,154
Oct 6, 2026	32.98	33.08	32.42	32.44	32.44	-1.34%	4,846,371
Oct 5, 2026	32.80	33.28	32.30	32.88	32.88	0.21%	3,363,260
Oct 2, 2026	32.78	33.27	32.76	32.81	32.81	0.95%	5,045,392
Oct 1, 2026	32.05	32.50	31.56	32.50	32.50	1.18%	5,293,107
Sep 30, 2026	32.36	32.38	31.98	32.12	32.12	-0.68%	4,526,185
Sep 29, 2026	32.65	32.89	32.22	32.67	32.34	-0.03%	3,323,146
Sep 28, 2026	32.86	32.90	32.10	32.68	32.35	-1.03%	3,694,394
Sep 25, 2026	32.73	33.23	32.53	33.02	32.69	1.44%	3,649,903
Sep 24, 2026	32.63	32.79	32.15	32.55	32.22	-0.49%	4,861,436
Sep 23, 2026	32.90	33.31	32.67	32.71	32.38	-1.27%	6,780,599
Sep 22, 2026	33.77	33.79	32.64	33.13	32.80	-1.52%	4,860,247
Sep 21, 2026	33.50	33.71	33.03	33.64	33.30	1.91%	4,988,778
Sep 18, 2026	32.96	33.24	32.67	33.01	32.68	-0.18%	7,454,310
Sep 17, 2026	33.19	33.39	32.78	33.07	32.74	1.07%	2,325,651
Sep 16, 2026	33.38	33.38	32.07	32.72	32.39	-1.71%	2,559,887
Sep 15, 2026	33.41	33.47	32.94	33.29	32.95	-0.54%	2,964,493
Sep 14, 2026	33.19	33.68	32.89	33.47	33.13	-0.53%	2,703,652
Sep 11, 2026	34.21	34.28	33.40	33.65	33.31	-0.03%	2,205,409
Sep 10, 2026	33.98	34.18	33.66	33.66	33.32	-1.35%	2,565,925
Sep 9, 2026	34.54	34.92	34.05	34.12	33.78	-1.53%	2,485,523
Sep 8, 2026	34.48	34.96	34.47	34.65	34.30	-0.23%	3,978,798
Sep 4, 2026	33.43	35.10	33.43	34.73	34.38	3.52%	4,847,764
Sep 3, 2026	33.27	33.62	33.04	33.55	33.21	1.64%	3,262,586
Sep 2, 2026	33.08	33.75	32.83	33.01	32.68	-0.27%	3,444,958
Sep 1, 2026	33.85	34.02	33.04	33.10	32.77	-3.07%	3,414,667
Aug 31, 2026	34.58	34.70	34.11	34.15	33.81	-1.44%	3,518,936
Aug 28, 2026	34.88	35.20	34.63	34.65	34.30	-0.49%	1,974,964
Aug 27, 2026	35.02	35.39	34.77	34.82	34.47	-0.54%	2,358,319
Aug 26, 2026	35.09	35.27	34.76	35.01	34.66	-0.06%	1,987,496
Aug 25, 2026	34.69	35.14	34.54	35.03	34.68	1.18%	2,343,662
Aug 24, 2026	34.36	34.66	34.15	34.62	34.27	0.90%	2,393,097
Aug 21, 2026	34.31	34.72	34.16	34.31	33.96	1.00%	6,235,058
Aug 20, 2026	33.90	34.52	33.80	33.97	33.63	-0.03%	3,400,161
Aug 19, 2026	34.23	34.54	33.84	33.98	33.64	-0.03%	3,111,208
Aug 18, 2026	34.03	34.06	33.69	33.99	33.65	-0.58%	2,226,398
Aug 17, 2026	33.33	34.44	33.33	34.19	33.84	0.97%	3,140,365
Aug 14, 2026	33.74	33.98	33.44	33.86	33.52	-	2,929,160
Aug 13, 2026	33.68	34.02	33.58	33.86	33.52	0.80%	1,815,463
Aug 12, 2026	33.60	33.70	33.25	33.59	33.25	0.69%	2,544,895
Aug 11, 2026	33.77	33.84	33.31	33.36	33.02	-0.48%	2,947,818
Aug 10, 2026	33.57	33.92	33.45	33.52	33.18	-0.74%	3,558,044
Aug 7, 2026	34.00	34.16	33.50	33.77	33.43	-0.68%	3,543,628
Aug 6, 2026	35.00	35.25	33.97	34.00	33.66	-2.63%	4,801,890
Aug 5, 2026	36.00	36.28	34.84	34.92	34.57	-2.38%	4,835,498
Aug 4, 2026	35.20	35.86	35.20	35.77	35.41	1.50%	4,957,844
Aug 3, 2026	34.12	35.43	34.05	35.24	34.88	4.08%	7,392,289
Jul 31, 2026	33.48	34.64	32.83	33.86	33.52	2.08%	11,986,661