Franklin Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.30	0.30	0.29	0.30	0.30	-	1,136,575
Nov 8, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	523,457
Nov 6, 2026	0.28	0.30	0.27	0.29	0.29	3.57%	2,160,471
Nov 5, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	3,003,834
Nov 4, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	1,697,939
Nov 3, 2026	0.28	0.29	0.27	0.28	0.28	-	2,331,063
Nov 2, 2026	0.28	0.28	0.27	0.28	0.28	-	2,429,047
Oct 30, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	1,356,255
Oct 29, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	2,677,117
Oct 28, 2026	0.28	0.28	0.27	0.28	0.28	-	1,043,185
Oct 27, 2026	0.28	0.28	0.27	0.28	0.28	-	1,245,712
Oct 26, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	1,114,128
Oct 23, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	1,207,609
Oct 22, 2026	0.29	0.29	0.28	0.28	0.28	-	1,572,988
Oct 21, 2026	0.28	0.29	0.28	0.28	0.28	-	2,928,310
Oct 19, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	2,101,108
Oct 16, 2026	0.29	0.30	0.28	0.29	0.29	-	1,137,648
Oct 15, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,638,825
Oct 14, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	2,787,518
Oct 13, 2026	0.29	0.30	0.28	0.28	0.28	-	1,254,693
Oct 12, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	2,682,732
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