Franklin Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.35	0.39	0.35	0.39	0.39	18.18%	4,331,786
Mar 30, 2026	0.38	0.38	0.32	0.33	0.33	-10.81%	5,883,666
Mar 27, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	3,593,789
Mar 25, 2026	0.39	0.40	0.38	0.38	0.38	-	3,742,996
Mar 24, 2026	0.38	0.40	0.37	0.38	0.38	-	2,564,213
Mar 23, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	5,227,101
Mar 20, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	2,644,170
Mar 19, 2026	0.38	0.42	0.37	0.38	0.38	-	5,961,179
Mar 18, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	3,265,827
Mar 17, 2026	0.37	0.38	0.36	0.37	0.37	-	3,663,754
Mar 16, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	2,725,006
Mar 13, 2026	0.38	0.38	0.37	0.38	0.38	-	3,187,333
Mar 12, 2026	0.38	0.38	0.37	0.38	0.38	-	1,948,419
Mar 11, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	2,094,649
Mar 10, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,353,132
Mar 9, 2026	0.38	0.38	0.37	0.38	0.38	-	1,904,367
Mar 6, 2026	0.38	0.39	0.37	0.38	0.38	-	2,158,100
Mar 5, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	1,940,368
Mar 4, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	4,320,266
Mar 2, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	4,013,060
Feb 27, 2026	0.40	0.40	0.39	0.39	0.39	-	2,177,466
Feb 26, 2026	0.39	0.40	0.38	0.39	0.39	-	2,251,228
Feb 25, 2026	0.39	0.40	0.39	0.39	0.39	-	2,972,553
Feb 24, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	3,041,286
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	3,742,624
Feb 20, 2026	0.40	0.42	0.40	0.41	0.41	-	2,216,086
Feb 19, 2026	0.41	0.44	0.40	0.41	0.41	2.50%	5,473,286
Feb 18, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	5,153,539
Feb 17, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	5,392,997
Feb 16, 2026	0.44	0.45	0.40	0.43	0.43	-8.51%	8,396,913
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