Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
46.33
-1.54 (-3.22%)
Sep 29, 2025, 4:00 PM EDT - Market closed
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 47.77 | 47.92 | 46.33 | 46.33 | 46.33 | -3.22% | 15,539 |
| Sep 26, 2025 | 48.51 | 48.60 | 47.60 | 47.87 | 47.87 | -0.83% | 15,020 |
| Sep 25, 2025 | 48.50 | 48.51 | 48.25 | 48.27 | 48.27 | -0.29% | 9,368 |
| Sep 24, 2025 | 48.75 | 48.90 | 48.38 | 48.41 | 48.41 | -0.75% | 14,012 |
| Sep 23, 2025 | 49.03 | 49.13 | 48.65 | 48.78 | 48.78 | -0.11% | 21,042 |
| Sep 22, 2025 | 48.86 | 49.10 | 48.52 | 48.83 | 48.83 | -0.18% | 26,546 |
| Sep 19, 2025 | 48.76 | 49.42 | 48.36 | 48.92 | 48.92 | 0.31% | 70,154 |
| Sep 18, 2025 | 48.75 | 49.00 | 48.56 | 48.77 | 48.77 | 2.03% | 21,090 |
| Sep 17, 2025 | 47.70 | 48.25 | 47.70 | 47.80 | 47.80 | 0.76% | 23,720 |
| Sep 16, 2025 | 47.30 | 47.62 | 47.30 | 47.44 | 47.44 | -0.04% | 7,801 |
| Sep 15, 2025 | 47.37 | 47.50 | 47.35 | 47.46 | 47.46 | 0.17% | 7,001 |
| Sep 12, 2025 | 47.61 | 47.74 | 47.16 | 47.38 | 47.38 | -0.48% | 6,238 |
| Sep 11, 2025 | 47.71 | 47.84 | 47.34 | 47.61 | 47.61 | 0.38% | 9,491 |
| Sep 10, 2025 | 47.50 | 47.90 | 47.25 | 47.43 | 47.43 | -0.15% | 9,911 |
| Sep 9, 2025 | 47.96 | 47.96 | 47.30 | 47.50 | 47.50 | -0.31% | 10,934 |
| Sep 8, 2025 | 47.59 | 47.69 | 46.98 | 47.65 | 47.65 | 0.85% | 9,978 |
| Sep 5, 2025 | 47.50 | 47.89 | 46.92 | 47.25 | 47.25 | 0.49% | 10,921 |
| Sep 4, 2025 | 46.45 | 47.13 | 46.45 | 47.02 | 47.02 | 1.23% | 19,963 |
| Sep 3, 2025 | 46.40 | 46.83 | 46.20 | 46.45 | 46.45 | -0.24% | 16,375 |
| Sep 2, 2025 | 46.66 | 47.01 | 46.16 | 46.56 | 46.56 | -0.30% | 16,807 |
| Aug 29, 2025 | 46.61 | 47.00 | 46.43 | 46.70 | 46.70 | 0.09% | 17,708 |
| Aug 28, 2025 | 47.00 | 47.04 | 46.34 | 46.66 | 46.66 | 0.24% | 22,953 |
| Aug 27, 2025 | 46.45 | 48.24 | 46.44 | 46.55 | 46.55 | - | 27,706 |
| Aug 26, 2025 | 46.00 | 46.68 | 45.75 | 46.55 | 46.55 | 3.17% | 34,594 |
| Aug 25, 2025 | 44.26 | 45.30 | 44.26 | 45.12 | 45.12 | 1.77% | 33,892 |
| Aug 22, 2025 | 43.09 | 44.41 | 42.98 | 44.34 | 44.34 | 4.29% | 36,760 |
| Aug 21, 2025 | 42.72 | 42.75 | 42.42 | 42.51 | 42.51 | -0.51% | 6,580 |
| Aug 20, 2025 | 42.55 | 42.77 | 42.55 | 42.73 | 42.73 | 0.31% | 9,158 |
| Aug 19, 2025 | 42.50 | 42.94 | 42.50 | 42.60 | 42.60 | 1.07% | 15,044 |
| Aug 18, 2025 | 42.67 | 42.67 | 42.00 | 42.15 | 42.15 | -0.59% | 9,649 |
| Aug 15, 2025 | 42.91 | 42.91 | 42.27 | 42.40 | 42.40 | -0.82% | 32,203 |
| Aug 14, 2025 | 42.89 | 43.08 | 42.65 | 42.75 | 42.75 | -0.70% | 12,464 |
| Aug 13, 2025 | 43.01 | 43.57 | 42.83 | 43.05 | 43.05 | 0.54% | 12,151 |
| Aug 12, 2025 | 40.25 | 42.99 | 40.25 | 42.82 | 42.82 | 6.94% | 21,477 |
| Aug 11, 2025 | 40.20 | 40.78 | 39.93 | 40.04 | 40.04 | -0.62% | 16,485 |
| Aug 8, 2025 | 40.19 | 40.78 | 39.25 | 40.29 | 40.29 | 3.36% | 17,441 |
| Aug 7, 2025 | 38.77 | 39.30 | 38.52 | 38.98 | 38.98 | 0.15% | 11,961 |
| Aug 6, 2025 | 39.79 | 39.79 | 38.87 | 38.92 | 38.92 | -0.63% | 8,944 |
| Aug 5, 2025 | 39.00 | 39.40 | 38.64 | 39.17 | 39.17 | 0.42% | 15,110 |
| Aug 4, 2025 | 38.95 | 39.49 | 38.90 | 39.00 | 39.00 | -0.03% | 14,405 |
| Aug 1, 2025 | 39.75 | 40.00 | 38.75 | 39.01 | 39.01 | -2.96% | 35,608 |
| Jul 31, 2025 | 40.70 | 41.45 | 39.37 | 40.20 | 39.86 | -0.68% | 23,558 |
| Jul 30, 2025 | 41.35 | 41.45 | 39.97 | 40.48 | 40.14 | -1.90% | 32,419 |
| Jul 29, 2025 | 42.23 | 42.50 | 41.17 | 41.26 | 40.91 | -1.86% | 15,222 |
| Jul 28, 2025 | 44.12 | 44.12 | 41.81 | 42.04 | 41.69 | -1.27% | 34,156 |
| Jul 25, 2025 | 42.76 | 42.82 | 42.00 | 42.58 | 42.22 | -0.58% | 23,023 |
| Jul 24, 2025 | 42.86 | 43.69 | 41.70 | 42.83 | 42.47 | -0.23% | 37,396 |
| Jul 23, 2025 | 41.99 | 44.27 | 41.99 | 42.93 | 42.57 | 2.73% | 66,538 |
| Jul 22, 2025 | 40.40 | 41.84 | 40.27 | 41.79 | 41.44 | 3.59% | 60,015 |
| Jul 21, 2025 | 40.23 | 40.51 | 40.23 | 40.34 | 40.00 | 0.25% | 32,655 |