Franklin Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	979,622
Jul 10, 2026	0.36	0.37	0.36	0.36	0.36	-	1,233,030
Jul 9, 2026	0.36	0.37	0.35	0.36	0.36	-	1,738,509
Jul 8, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	2,129,714
Jul 7, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	1,163,881
Jul 6, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	2,343,900
Jul 3, 2026	0.38	0.39	0.38	0.39	0.39	-	977,442
Jul 2, 2026	0.39	0.39	0.38	0.39	0.39	-	2,254,446
Jul 1, 2026	0.40	0.40	0.38	0.39	0.39	-	2,066,141
Jun 30, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,035,234
Jun 29, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	2,404,059
Jun 25, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	523,982
Jun 24, 2026	0.40	0.40	0.39	0.40	0.40	-	1,146,194
Jun 23, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	1,381,297
Jun 22, 2026	0.39	0.40	0.39	0.39	0.39	-	693,743
Jun 19, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	1,475,222
Jun 18, 2026	0.40	0.40	0.39	0.40	0.40	-	1,106,058
Jun 17, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	1,556,276
Jun 16, 2026	0.40	0.40	0.39	0.39	0.39	-	1,084,321
Jun 15, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	2,596,065
Jun 12, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	2,312,485
Jun 11, 2026	0.38	0.39	0.38	0.39	0.39	-	965,809
Jun 10, 2026	0.40	0.40	0.38	0.39	0.39	-	1,617,370
Jun 9, 2026	0.40	0.40	0.39	0.39	0.39	-	921,520
Jun 8, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,178,114
Jun 5, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	1,648,461
Jun 4, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,396,566
Jun 3, 2026	0.40	0.40	0.39	0.40	0.40	-	775,918
Jun 2, 2026	0.40	0.40	0.39	0.40	0.40	-	1,222,328
Jun 1, 2026	0.40	0.41	0.39	0.40	0.40	-	1,758,832
May 29, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	1,978,925
May 27, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	1,928,520
May 26, 2026	0.41	0.41	0.40	0.40	0.40	-	1,327,007
May 25, 2026	0.41	0.41	0.40	0.40	0.40	-	1,577,759
May 22, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	1,112,394
May 21, 2026	0.40	0.41	0.39	0.41	0.41	-	2,652,203
May 20, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	3,135,575
May 19, 2026	0.42	0.44	0.41	0.43	0.43	-	2,063,819
May 18, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	1,035,591
May 15, 2026	0.44	0.45	0.43	0.44	0.44	-	1,664,636
May 14, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	1,414,783
May 13, 2026	0.43	0.44	0.42	0.43	0.43	-	997,369
May 12, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	1,411,669
May 11, 2026	0.44	0.45	0.43	0.44	0.44	-	1,710,075
May 8, 2026	0.44	0.45	0.43	0.44	0.44	-	1,227,616
May 7, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	1,412,970
May 6, 2026	0.43	0.45	0.42	0.45	0.45	4.65%	1,215,688
May 5, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	1,954,284
May 4, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	1,394,684
Apr 30, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	829,548