Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
53.64
-0.34 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.50 | 54.59 | 53.34 | 53.64 | 53.64 | -0.63% | 17,100 |
| Dec 4, 2025 | 54.00 | 54.72 | 53.98 | 53.98 | 53.98 | 0.20% | 32,187 |
| Dec 3, 2025 | 52.43 | 54.09 | 52.09 | 53.87 | 53.87 | 2.75% | 47,672 |
| Dec 2, 2025 | 53.00 | 53.00 | 52.04 | 52.43 | 52.43 | -0.68% | 35,764 |
| Dec 1, 2025 | 53.25 | 53.55 | 52.42 | 52.79 | 52.79 | -1.35% | 25,584 |
| Nov 28, 2025 | 53.91 | 54.28 | 53.39 | 53.51 | 53.51 | -0.74% | 32,484 |
| Nov 26, 2025 | 53.01 | 54.31 | 53.01 | 53.91 | 53.91 | 1.62% | 92,686 |
| Nov 25, 2025 | 52.50 | 53.24 | 52.50 | 53.05 | 53.05 | 1.16% | 34,997 |
| Nov 24, 2025 | 51.18 | 52.62 | 51.00 | 52.44 | 52.44 | 2.80% | 76,427 |
| Nov 21, 2025 | 49.07 | 51.08 | 48.98 | 51.01 | 51.01 | 4.14% | 65,835 |
| Nov 20, 2025 | 49.11 | 50.21 | 48.88 | 48.98 | 48.98 | 0.83% | 44,031 |
| Nov 19, 2025 | 48.16 | 48.83 | 48.15 | 48.58 | 48.58 | 1.22% | 38,055 |
| Nov 18, 2025 | 48.22 | 48.30 | 47.70 | 47.99 | 47.99 | 0.02% | 20,927 |
| Nov 17, 2025 | 48.70 | 48.83 | 47.75 | 47.98 | 47.98 | -1.68% | 17,657 |
| Nov 14, 2025 | 48.53 | 49.12 | 48.50 | 48.80 | 48.80 | -0.02% | 30,383 |
| Nov 13, 2025 | 49.01 | 49.40 | 48.43 | 48.81 | 48.81 | - | 17,413 |
| Nov 12, 2025 | 48.65 | 49.66 | 48.65 | 48.81 | 48.81 | 0.31% | 28,985 |
| Nov 11, 2025 | 47.18 | 49.02 | 47.18 | 48.66 | 48.66 | 3.20% | 29,455 |
| Nov 10, 2025 | 46.01 | 47.41 | 46.01 | 47.15 | 47.15 | 2.37% | 49,316 |
| Nov 7, 2025 | 46.12 | 46.30 | 45.67 | 46.06 | 46.06 | -0.39% | 11,664 |
| Nov 6, 2025 | 46.30 | 46.70 | 45.96 | 46.24 | 45.91 | -0.02% | 27,960 |
| Nov 5, 2025 | 45.60 | 46.42 | 45.60 | 46.25 | 45.92 | 1.43% | 27,165 |
| Nov 4, 2025 | 45.80 | 45.95 | 45.51 | 45.60 | 45.27 | 0.42% | 20,160 |
| Nov 3, 2025 | 45.08 | 45.53 | 45.03 | 45.41 | 45.09 | 0.24% | 12,038 |
| Oct 31, 2025 | 45.40 | 45.69 | 45.00 | 45.30 | 44.98 | -0.18% | 12,091 |
| Oct 30, 2025 | 45.82 | 46.12 | 44.99 | 45.38 | 45.06 | -0.77% | 20,867 |
| Oct 29, 2025 | 46.97 | 47.11 | 45.05 | 45.73 | 45.40 | -1.76% | 51,187 |
| Oct 28, 2025 | 46.55 | 46.78 | 46.25 | 46.55 | 46.22 | 0.09% | 16,453 |
| Oct 27, 2025 | 46.40 | 46.85 | 46.26 | 46.51 | 46.18 | 0.22% | 16,286 |
| Oct 24, 2025 | 45.77 | 46.56 | 45.75 | 46.41 | 46.08 | 1.44% | 18,719 |
| Oct 23, 2025 | 45.82 | 46.19 | 45.49 | 45.75 | 45.42 | -0.13% | 24,795 |
| Oct 22, 2025 | 44.75 | 45.88 | 44.50 | 45.81 | 45.48 | 2.83% | 54,682 |
| Oct 21, 2025 | 44.31 | 44.81 | 44.31 | 44.55 | 44.23 | 0.45% | 11,386 |
| Oct 20, 2025 | 43.97 | 44.57 | 43.97 | 44.35 | 44.03 | 1.28% | 20,807 |
| Oct 17, 2025 | 43.72 | 44.04 | 43.47 | 43.79 | 43.48 | 0.16% | 13,139 |
| Oct 16, 2025 | 46.00 | 46.03 | 43.59 | 43.72 | 43.41 | -4.56% | 15,412 |
| Oct 15, 2025 | 46.00 | 47.11 | 45.71 | 45.81 | 45.48 | 0.47% | 15,784 |
| Oct 14, 2025 | 44.78 | 45.69 | 44.62 | 45.60 | 45.27 | 1.84% | 35,573 |
| Oct 13, 2025 | 45.66 | 45.76 | 43.76 | 44.77 | 44.45 | 0.36% | 21,014 |
| Oct 10, 2025 | 46.23 | 46.23 | 44.61 | 44.61 | 44.29 | -1.96% | 11,773 |
| Oct 9, 2025 | 45.50 | 45.98 | 45.03 | 45.50 | 45.18 | -0.18% | 17,046 |
| Oct 8, 2025 | 45.72 | 45.75 | 45.46 | 45.58 | 45.25 | -0.11% | 13,016 |
| Oct 7, 2025 | 45.90 | 45.90 | 45.50 | 45.63 | 45.30 | 0.44% | 10,717 |
| Oct 6, 2025 | 45.43 | 46.05 | 45.09 | 45.43 | 45.11 | - | 20,943 |
| Oct 3, 2025 | 45.86 | 45.86 | 45.14 | 45.43 | 45.11 | 0.89% | 14,274 |
| Oct 2, 2025 | 45.26 | 45.59 | 44.90 | 45.03 | 44.71 | -1.18% | 12,915 |
| Oct 1, 2025 | 45.72 | 46.13 | 45.23 | 45.57 | 45.24 | -0.93% | 19,301 |
| Sep 30, 2025 | 46.33 | 46.43 | 45.84 | 46.00 | 45.67 | -0.71% | 16,898 |
| Sep 29, 2025 | 47.77 | 47.92 | 46.33 | 46.33 | 46.00 | -3.22% | 15,539 |
| Sep 26, 2025 | 48.51 | 48.60 | 47.60 | 47.87 | 47.53 | -0.83% | 15,020 |