FTF: Historical Prices for FRANKLIN TEMPLETON

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	11.22	11.32	11.22	11.31	119,100	11.31
20-Nov-09	11.18	11.28	11.18	11.28	86,900	11.28
19-Nov-09	11.25	11.27	11.22	11.26	74,200	11.26
18-Nov-09	11.16	11.28	11.15	11.25	81,100	11.25
17-Nov-09	11.12	11.20	11.10	11.16	124,300	11.16
16-Nov-09	11.12	11.20	11.10	11.16	95,100	11.16
13-Nov-09	11.09	11.21	11.07	11.11	129,600	11.11
12-Nov-09	11.19	11.29	11.03	11.07	111,800	11.07
11-Nov-09	11.24	11.30	11.23	11.26	62,700	11.26
10-Nov-09	11.29	11.30	11.24	11.24	73,600	11.24
9-Nov-09	11.30	11.35	11.26	11.29	82,300	11.29
6-Nov-09	11.23	11.30	11.23	11.30	52,900	11.30
5-Nov-09	11.24	11.32	11.22	11.31	92,000	11.31
4-Nov-09	11.12	11.27	11.12	11.24	71,100	11.24
3-Nov-09	11.05	11.15	10.97	11.14	80,200	11.14
2-Nov-09	10.95	11.17	10.95	11.05	92,800	11.05
30-Oct-09	11.26	11.33	10.90	10.97	135,500	10.97
29-Oct-09	11.40	11.40	11.23	11.33	55,300	11.33
28-Oct-09	11.56	11.64	11.18	11.18	89,300	11.18
28-Oct-09	$ 0.076 Dividend
27-Oct-09	11.27	11.69	11.27	11.69	93,700	11.61
26-Oct-09	11.74	11.79	11.61	11.71	48,800	11.63
23-Oct-09	11.68	11.74	11.68	11.73	54,600	11.65
22-Oct-09	11.60	11.74	11.56	11.74	56,100	11.66
21-Oct-09	11.56	11.65	11.54	11.61	52,200	11.53
20-Oct-09	11.73	11.73	11.58	11.63	52,200	11.55
19-Oct-09	11.68	11.68	11.56	11.67	65,800	11.59
16-Oct-09	11.60	11.65	11.56	11.59	95,300	11.51
15-Oct-09	11.66	11.71	11.60	11.65	57,600	11.57
14-Oct-09	11.70	11.70	11.62	11.65	92,300	11.57
13-Oct-09	11.55	11.70	11.55	11.70	55,500	11.62
12-Oct-09	11.66	11.69	11.59	11.67	59,800	11.59
9-Oct-09	11.57	11.70	11.57	11.70	71,200	11.62
8-Oct-09	11.67	11.71	11.60	11.67	54,300	11.59
7-Oct-09	11.75	11.75	11.59	11.70	64,500	11.62
6-Oct-09	11.70	11.85	11.61	11.69	74,500	11.61
5-Oct-09	11.69	11.74	11.58	11.70	72,800	11.62
2-Oct-09	11.56	11.70	11.48	11.60	99,600	11.52
1-Oct-09	11.76	11.88	11.64	11.65	56,000	11.57
30-Sep-09	11.85	11.85	11.73	11.79	72,800	11.71
29-Sep-09	11.67	11.90	11.67	11.79	75,900	11.71
28-Sep-09	11.69	11.81	11.63	11.73	55,700	11.65
28-Sep-09	$ 0.076 Dividend
25-Sep-09	11.70	11.78	11.53	11.78	62,400	11.63
24-Sep-09	11.80	11.82	11.59	11.66	70,700	11.51
23-Sep-09	11.76	11.89	11.65	11.75	88,700	11.60
22-Sep-09	11.70	11.83	11.58	11.72	66,000	11.57
21-Sep-09	11.60	11.78	11.60	11.73	73,200	11.58
18-Sep-09	11.72	11.78	11.63	11.73	92,200	11.58
17-Sep-09	11.77	11.77	11.55	11.66	72,600	11.51
16-Sep-09	11.63	11.72	11.50	11.70	60,700	11.55
15-Sep-09	11.50	11.55	11.42	11.54	118,100	11.39
14-Sep-09	11.31	11.45	11.31	11.44	64,300	11.29
11-Sep-09	11.42	11.45	11.40	11.42	34,600	11.27
10-Sep-09	11.44	11.45	11.26	11.42	93,000	11.27
9-Sep-09	11.36	11.45	11.32	11.43	75,300	11.28
8-Sep-09	11.46	11.46	11.35	11.45	55,400	11.30
4-Sep-09	11.33	11.44	11.22	11.44	54,600	11.29
3-Sep-09	11.20	11.37	11.20	11.23	57,600	11.09
2-Sep-09	11.16	11.44	11.16	11.33	71,700	11.18
1-Sep-09	11.33	11.41	11.11	11.36	121,500	11.21
31-Aug-09	11.05	11.31	11.05	11.28	84,900	11.13
28-Aug-09	11.32	11.38	11.16	11.23	117,000	11.09
27-Aug-09	11.17	11.40	11.05	11.32	105,100	11.17
27-Aug-09	$ 0.076 Dividend
26-Aug-09	10.97	11.39	10.97	11.30	131,500	11.08
25-Aug-09	11.22	11.39	11.22	11.39	186,600	11.17
24-Aug-09	11.25	11.37	11.23	11.25	150,400	11.03
21-Aug-09	11.27	11.35	11.20	11.30	108,300	11.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions