Franklin Templeton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.00	32.08	31.17	31.64	31.64	-2.16%	3,989,477
Oct 29, 2026	32.02	32.44	31.96	32.34	32.34	1.92%	2,725,687
Oct 28, 2026	31.64	31.74	31.08	31.73	31.73	1.60%	3,319,571
Oct 27, 2026	31.24	31.50	31.13	31.23	31.23	0.77%	1,970,444
Oct 26, 2026	31.34	31.55	30.94	30.99	30.99	-0.23%	3,166,632
Oct 23, 2026	31.27	31.41	30.94	31.06	31.06	-1.46%	4,136,529
Oct 22, 2026	31.23	31.93	31.10	31.52	31.52	-0.51%	2,716,500
Oct 21, 2026	31.59	31.75	31.25	31.68	31.68	1.41%	2,567,731
Oct 20, 2026	30.61	31.62	30.54	31.24	31.24	1.73%	2,605,447
Oct 19, 2026	30.98	31.03	30.68	30.71	30.71	-0.87%	3,854,522
Oct 16, 2026	31.59	31.79	30.77	30.98	30.98	-1.27%	4,432,209
Oct 15, 2026	30.58	31.38	30.09	31.38	31.38	2.78%	3,642,579
Oct 14, 2026	30.82	31.12	30.14	30.53	30.53	-2.08%	5,056,361
Oct 13, 2026	32.00	32.03	30.83	31.18	31.18	-1.98%	4,045,784
Oct 12, 2026	32.08	32.27	31.60	31.81	31.81	-0.59%	3,126,270
Oct 9, 2026	32.40	32.48	31.66	32.00	32.00	-1.23%	4,158,688
Oct 8, 2026	32.15	32.57	31.96	32.40	32.40	-0.25%	5,540,841
Oct 7, 2026	32.07	32.56	31.90	32.48	32.48	0.12%	4,416,500
Oct 6, 2026	32.98	33.08	32.42	32.44	32.44	-1.34%	4,848,009
Oct 5, 2026	32.80	33.28	32.30	32.88	32.88	0.21%	3,449,463
Oct 2, 2026	32.78	33.27	32.76	32.81	32.81	0.95%	5,056,511
Oct 1, 2026	32.05	32.50	31.56	32.50	32.50	1.18%	5,302,406
Sep 30, 2026	32.36	32.38	31.98	32.12	32.12	-0.68%	4,526,527
Sep 29, 2026	32.65	32.89	32.22	32.67	32.34	-0.03%	3,325,116
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