Franklin Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.29	0.30	0.28	0.29	0.29	-	1,641,992
Oct 8, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,970,611
Oct 7, 2026	0.29	0.30	0.29	0.30	0.30	-	825,944
Oct 6, 2026	0.30	0.31	0.29	0.30	0.30	-	1,551,614
Oct 5, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,453,535
Oct 1, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	2,451,429
Sep 30, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	1,575,999
Sep 29, 2026	0.29	0.31	0.29	0.29	0.29	-3.33%	3,121,786
Sep 28, 2026	0.29	0.30	0.29	0.30	0.30	-3.23%	4,856,354
Sep 25, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	1,608,677
Sep 24, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	2,151,857
Sep 23, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	810,529
Sep 22, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	1,678,195
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	-	1,241,738
Sep 18, 2026	0.32	0.32	0.31	0.31	0.31	-	971,737
Sep 17, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	1,430,506
Sep 16, 2026	0.32	0.32	0.31	0.32	0.32	-	956,218
Sep 15, 2026	0.33	0.33	0.31	0.32	0.32	-	1,347,189
Sep 11, 2026	0.31	0.33	0.30	0.32	0.32	-	1,336,703
Sep 10, 2026	0.31	0.33	0.30	0.32	0.32	3.23%	3,278,629
Sep 9, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	1,471,091
Sep 8, 2026	0.31	0.32	0.31	0.32	0.32	-	1,655,913
Sep 7, 2026	0.31	0.32	0.31	0.32	0.32	-	1,318,998
Sep 4, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	1,688,804
Sep 3, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	1,405,790
Sep 2, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	2,012,467
Sep 1, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	897,301
Aug 31, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	2,379,863
Aug 28, 2026	0.33	0.33	0.32	0.33	0.33	-	1,114,314
Aug 27, 2026	0.33	0.33	0.32	0.33	0.33	-	1,898,735
Aug 26, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	2,509,959
Aug 25, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	3,012,548
Aug 24, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	651,575
Aug 21, 2026	0.34	0.34	0.33	0.33	0.33	-	1,126,686
Aug 20, 2026	0.34	0.34	0.33	0.33	0.33	-	1,305,468
Aug 19, 2026	0.34	0.34	0.32	0.33	0.33	-	1,086,436
Aug 18, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	4,924,303
Aug 17, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	901,948
Aug 14, 2026	0.33	0.34	0.33	0.33	0.33	-	1,404,765
Aug 13, 2026	0.33	0.34	0.33	0.33	0.33	-	1,288,088
Aug 12, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	2,222,003
Aug 11, 2026	0.34	0.35	0.33	0.34	0.34	-	2,597,838
Aug 10, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	1,665,473
Aug 7, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	896,619
Aug 6, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	930,512
Aug 5, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	1,563,166
Aug 4, 2026	0.34	0.34	0.33	0.34	0.34	-	2,423,852
Aug 3, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	2,772,680
Jul 31, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	2,070,175
Jul 30, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	2,211,309