Franklin Financial Services Corporation FRAF
NASDAQ · United States · Finance
$63.16+0.86 (+1.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $63.16 | +1.38% | $62.86 | $63.65 | $61.88 | 27.80K |
| 2026-10-01 | $62.30 | +0.78% | $61.86 | $62.43 | $60.51 | 36.20K |
| 2026-09-30 | $61.82 | -1.04% | $62.64 | $62.66 | $60.89 | 25.70K |
| 2026-09-29 | $62.47 | -0.45% | $62.85 | $62.91 | $61.56 | 27.60K |
| 2026-09-28 | $62.75 | +0.16% | $62.42 | $63.09 | $62.00 | 71.40K |
| 2026-09-25 | $62.65 | +0.63% | $62.42 | $62.86 | $61.55 | 25.10K |
| 2026-09-24 | $62.26 | +1.70% | $61.79 | $62.50 | $60.76 | 56.30K |
| 2026-09-23 | $61.22 | -2.47% | $62.72 | $63.00 | $61.15 | 34.70K |
| 2026-09-22 | $62.77 | -0.71% | $63.42 | $63.97 | $61.85 | 47.40K |
| 2026-09-21 | $63.22 | -0.89% | $63.69 | $64.08 | $62.51 | 39.50K |
| 2026-09-18 | $63.79 | +1.03% | $62.74 | $64.15 | $62.00 | 47.60K |
| 2026-09-17 | $63.14 | -0.61% | $64.11 | $64.11 | $63.00 | 23.30K |
| 2026-09-16 | $63.53 | -1.14% | $64.13 | $64.50 | $62.20 | 48.60K |
| 2026-09-15 | $64.26 | +1.58% | $63.25 | $64.35 | $62.71 | 58.70K |
| 2026-09-14 | $63.26 | -0.44% | $63.72 | $64.12 | $62.66 | 21.80K |
| 2026-09-11 | $63.54 | +0.41% | $63.48 | $64.11 | $62.47 | 32.60K |
| 2026-09-10 | $63.28 | +0.81% | $62.88 | $63.28 | $61.50 | 43.50K |
| 2026-09-09 | $62.77 | -0.55% | $62.42 | $62.97 | $61.68 | 42.20K |
| 2026-09-08 | $63.12 | -1.77% | $64.21 | $64.37 | $62.82 | 30.40K |
| 2026-09-04 | $64.26 | +1.68% | $62.67 | $64.45 | $62.64 | 33.80K |
| 2026-09-03 | $63.20 | +0.13% | $63.52 | $64.18 | $63.04 | 18.80K |
| 2026-09-02 | $63.12 | +3.07% | $61.58 | $63.29 | $61.00 | 57.30K |
| 2026-09-01 | $61.24 | -1.15% | $61.86 | $62.07 | $61.22 | 60.40K |
| 2026-08-31 | $61.95 | -0.18% | $62.15 | $62.25 | $61.35 | 19.40K |
| 2026-08-28 | $62.06 | -0.02% | $62.18 | $63.26 | $61.29 | 20.80K |
| 2026-08-27 | $62.07 | -0.02% | $61.65 | $62.37 | $60.41 | 31.70K |
| 2026-08-26 | $62.08 | -0.03% | $62.24 | $62.70 | $61.47 | 29.20K |
| 2026-08-25 | $62.10 | +0.40% | $61.99 | $62.23 | $61.22 | 32.50K |
| 2026-08-24 | $61.85 | -0.26% | $62.20 | $63.00 | $61.85 | 26.00K |
| 2026-08-21 | $62.01 | -0.14% | $62.25 | $63.27 | $60.58 | 41.40K |
| 2026-08-20 | $62.10 | +0.40% | $61.78 | $62.15 | $61.00 | 22.40K |
| 2026-08-19 | $61.85 | -2.17% | $63.62 | $63.62 | $61.68 | 32.90K |
| 2026-08-18 | $63.22 | -0.97% | $63.50 | $64.39 | $62.66 | 33.00K |
| 2026-08-17 | $63.84 | -0.34% | $64.04 | $65.41 | $63.43 | 44.80K |
| 2026-08-14 | $64.06 | -0.17% | $64.19 | $64.38 | $63.44 | 20.10K |
| 2026-08-13 | $64.17 | +0.02% | $64.21 | $64.76 | $63.42 | 17.00K |
| 2026-08-12 | $64.16 | +1.65% | $63.24 | $64.16 | $62.57 | 28.40K |
| 2026-08-11 | $63.12 | +2.15% | $61.86 | $63.71 | $61.86 | 30.40K |
| 2026-08-10 | $61.79 | -0.85% | $62.32 | $62.32 | $60.86 | 66.40K |
| 2026-08-07 | $62.32 | -1.14% | $63.19 | $63.19 | $61.94 | 29.90K |
| 2026-08-06 | $63.04 | -0.57% | $63.53 | $63.53 | $61.70 | 28.70K |
| 2026-08-05 | $63.40 | -0.60% | $64.00 | $64.00 | $63.00 | 22.30K |
| 2026-08-04 | $63.78 | +1.22% | $63.01 | $64.00 | $62.76 | 35.40K |
| 2026-08-03 | $63.01 | -0.24% | $60.87 | $64.20 | $60.87 | 26.10K |
| 2026-07-31 | $63.16 | +0.08% | $62.87 | $63.50 | $61.88 | 28.80K |
| 2026-07-30 | $63.11 | -1.51% | $64.30 | $64.30 | $62.41 | 26.60K |
| 2026-07-29 | $64.08 | +0.14% | $63.84 | $64.75 | $63.20 | 30.10K |
| 2026-07-28 | $63.99 | +1.41% | $63.30 | $64.63 | $62.68 | 39.10K |
| 2026-07-27 | $63.10 | +1.32% | $62.35 | $63.47 | $61.28 | 42.60K |
| 2026-07-24 | $62.28 | -0.84% | $61.83 | $63.06 | $59.76 | 46.90K |
| 2026-07-23 | $62.81 | +1.82% | $61.04 | $62.81 | $60.00 | 35.90K |
| 2026-07-22 | $61.69 | -2.85% | $63.01 | $63.22 | $60.01 | 112.30K |
| 2026-07-21 | $63.50 | +0.81% | $62.98 | $63.77 | $62.22 | 32.00K |
| 2026-07-20 | $62.99 | +0.66% | $62.45 | $63.27 | $62.07 | 25.10K |
| 2026-07-17 | $62.58 | -1.43% | $63.00 | $63.09 | $61.36 | 44.90K |
| 2026-07-16 | $63.49 | +2.12% | $62.17 | $64.28 | $62.17 | 36.70K |
| 2026-07-15 | $62.17 | +0.57% | $61.90 | $63.39 | $60.10 | 27.00K |
| 2026-07-14 | $61.82 | -0.67% | $62.29 | $63.03 | $61.57 | 36.70K |
| 2026-07-13 | $62.24 | +0.73% | $61.95 | $63.01 | $61.02 | 48.50K |
| 2026-07-10 | $61.79 | +0.83% | $61.40 | $61.81 | $60.52 | 31.40K |
| 2026-07-09 | $61.28 | +0.49% | $60.15 | $62.00 | $60.15 | 28.80K |
| 2026-07-08 | $60.98 | -1.20% | $61.28 | $62.41 | $60.41 | 42.30K |
| 2026-07-07 | $61.72 | -3.49% | $62.85 | $63.72 | $61.69 | 37.70K |
| 2026-07-06 | $63.95 | +0.52% | $63.12 | $64.48 | $62.51 | 73.10K |
| 2026-07-02 | $63.62 | -0.34% | $64.03 | $64.88 | $62.09 | 48.10K |
| 2026-07-01 | $63.84 | +1.98% | $62.99 | $64.42 | $61.58 | 75.80K |
| 2026-06-30 | $62.60 | -2.19% | $63.98 | $64.67 | $62.54 | 38.90K |
| 2026-06-29 | $64.00 | +1.25% | $62.79 | $64.31 | $62.16 | 34.20K |
| 2026-06-26 | $63.21 | +1.23% | $62.45 | $63.98 | $61.92 | 144.50K |
| 2026-06-25 | $62.44 | +0.84% | $61.92 | $62.47 | $60.66 | 21.40K |
| 2026-06-24 | $61.92 | -1.89% | $63.00 | $63.99 | $61.92 | 23.90K |
| 2026-06-23 | $63.11 | +1.72% | $62.20 | $63.54 | $61.80 | 29.10K |
| 2026-06-22 | $62.04 | +0.96% | $61.45 | $62.04 | $60.79 | 16.30K |
| 2026-06-18 | $61.45 | +2.04% | $60.98 | $61.51 | $60.64 | 17.80K |
| 2026-06-17 | $60.22 | -0.91% | $61.12 | $61.72 | $59.49 | 15.30K |
| 2026-06-16 | $60.77 | +1.81% | $59.69 | $60.87 | $59.34 | 50.70K |
| 2026-06-15 | $59.69 | -1.86% | $60.87 | $62.01 | $58.63 | 16.80K |
| 2026-06-12 | $60.82 | +1.40% | $59.70 | $61.08 | $59.70 | 17.30K |
| 2026-06-11 | $59.98 | +0.52% | $59.75 | $60.30 | $59.30 | 17.10K |
| 2026-06-10 | $59.67 | -2.39% | $61.13 | $61.13 | $59.41 | 35.30K |
| 2026-06-09 | $61.13 | +3.73% | $59.75 | $62.84 | $59.75 | 22.10K |
| 2026-06-08 | $58.93 | +0.34% | $58.31 | $60.05 | $57.36 | 32.30K |
| 2026-06-05 | $58.73 | +1.26% | $60.00 | $60.00 | $57.65 | 28.00K |
| 2026-06-04 | $58.00 | +3.61% | $56.10 | $58.00 | $56.10 | 15.30K |
| 2026-06-03 | $55.98 | -1.22% | $56.54 | $56.72 | $55.13 | 21.50K |
| 2026-06-02 | $56.67 | -0.61% | $56.59 | $57.57 | $56.59 | 18.60K |
| 2026-06-01 | $57.02 | -1.91% | $57.45 | $57.58 | $55.80 | 12.30K |
| 2026-05-29 | $58.13 | -0.60% | $59.02 | $59.31 | $58.13 | 12.60K |
| 2026-05-28 | $58.48 | -0.68% | $58.74 | $59.14 | $58.07 | 15.10K |
| 2026-05-27 | $58.88 | +2.83% | $57.27 | $59.01 | $57.27 | 18.70K |