Franklin Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.46	0.47	0.45	0.46	0.46	-	1,196,223
Apr 28, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	1,394,163
Apr 27, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	1,494,216
Apr 24, 2026	0.46	0.47	0.45	0.46	0.46	-	973,428
Apr 23, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	1,510,863
Apr 22, 2026	0.47	0.48	0.45	0.47	0.47	-	1,642,544
Apr 21, 2026	0.47	0.48	0.46	0.47	0.47	-	1,901,746
Apr 20, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	2,005,737
Apr 17, 2026	0.48	0.49	0.46	0.48	0.48	2.13%	2,184,668
Apr 16, 2026	0.46	0.48	0.45	0.47	0.47	4.44%	2,788,011
Apr 15, 2026	0.48	0.51	0.40	0.45	0.45	-4.26%	14,563,160
Apr 13, 2026	0.50	0.50	0.45	0.47	0.47	-7.84%	6,874,870
Apr 10, 2026	0.48	0.52	0.47	0.51	0.51	10.87%	10,465,990
Apr 9, 2026	0.42	0.49	0.41	0.46	0.46	12.20%	7,227,161
Apr 8, 2026	0.39	0.42	0.39	0.41	0.41	5.13%	6,008,143
Apr 7, 2026	0.39	0.39	0.37	0.39	0.39	2.63%	1,501,409
Apr 6, 2026	0.39	0.39	0.37	0.38	0.38	-	2,354,928
Apr 2, 2026	0.39	0.39	0.36	0.38	0.38	-2.56%	2,172,489
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