Franklin Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	2,409,229
Feb 12, 2026	0.48	0.48	0.46	0.48	0.48	-	1,744,071
Feb 11, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	2,459,633
Feb 10, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	1,955,900
Feb 9, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	2,956,089
Feb 6, 2026	0.47	0.48	0.46	0.47	0.47	-	1,742,038
Feb 5, 2026	0.47	0.47	0.45	0.47	0.47	2.17%	3,294,399
Feb 4, 2026	0.47	0.47	0.45	0.46	0.46	-	3,136,095
Feb 3, 2026	0.48	0.48	0.44	0.46	0.46	-	6,931,336
Feb 2, 2026	0.46	0.48	0.45	0.46	0.46	-	3,498,590
Feb 1, 2026	0.46	0.49	0.44	0.46	0.46	-	5,845,451
Jan 30, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	2,329,288
Jan 29, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	2,868,153
Jan 28, 2026	0.47	0.48	0.44	0.48	0.48	4.35%	6,664,670
Jan 27, 2026	0.46	0.49	0.45	0.46	0.46	-	8,888,865
Jan 23, 2026	0.49	0.49	0.46	0.46	0.46	-	4,858,480
Jan 22, 2026	0.45	0.47	0.43	0.46	0.46	2.22%	5,909,741
Jan 21, 2026	0.49	0.54	0.44	0.45	0.45	-10.00%	34,517,140
Jan 20, 2026	0.55	0.56	0.49	0.50	0.50	-9.09%	21,751,520
Jan 19, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	3,043,798
Jan 16, 2026	0.55	0.58	0.54	0.56	0.56	1.82%	7,138,639
Jan 14, 2026	0.55	0.55	0.54	0.55	0.55	-	6,134,512
Jan 13, 2026	0.60	0.60	0.54	0.55	0.55	-6.78%	26,312,990
Jan 12, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	8,471,004
Jan 9, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	4,630,256
Jan 8, 2026	0.60	0.60	0.59	0.59	0.59	-	6,261,517
Jan 7, 2026	0.61	0.64	0.59	0.59	0.59	-3.28%	20,352,598
Jan 6, 2026	0.61	0.63	0.60	0.61	0.61	-	5,244,134
Jan 5, 2026	0.60	0.62	0.59	0.61	0.61	1.67%	11,342,310
Jan 2, 2026	0.60	0.62	0.60	0.60	0.60	1.69%	9,326,320
Jan 1, 2026	0.61	0.65	0.59	0.59	0.59	-1.67%	24,075,050
Dec 31, 2025	0.66	0.66	0.59	0.60	0.60	-7.69%	49,789,550
Dec 30, 2025	0.66	0.68	0.64	0.65	0.65	-	12,464,920
Dec 29, 2025	0.73	0.74	0.64	0.65	0.65	-9.72%	38,402,930
Dec 26, 2025	0.69	0.73	0.69	0.72	0.72	4.35%	7,793,124
Dec 24, 2025	0.65	0.70	0.65	0.69	0.69	6.15%	15,667,970
Dec 23, 2025	0.65	0.66	0.64	0.65	0.65	-	5,168,801
Dec 22, 2025	0.67	0.67	0.63	0.65	0.65	-	15,963,990
Dec 19, 2025	0.73	0.75	0.64	0.65	0.65	-10.96%	37,313,480
Dec 18, 2025	0.71	0.74	0.71	0.73	0.73	2.82%	3,723,588
Dec 17, 2025	0.79	0.79	0.69	0.71	0.71	-10.13%	37,390,280
Dec 16, 2025	0.77	0.80	0.77	0.79	0.79	1.28%	2,888,124
Dec 15, 2025	0.76	0.79	0.76	0.78	0.78	2.63%	4,053,747
Dec 12, 2025	0.79	0.81	0.74	0.76	0.76	-2.56%	14,471,930
Dec 11, 2025	0.80	0.84	0.74	0.78	0.78	-1.27%	10,972,390
Dec 10, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	1,391,609
Dec 9, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	1,215,578
Dec 8, 2025	0.80	0.85	0.78	0.79	0.79	-	2,971,298
Dec 5, 2025	0.80	0.80	0.78	0.79	0.79	-	1,384,281
Dec 4, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	1,518,525