Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
36.31
-0.14 (-0.38%)
At close: Jun 6, 2025, 4:00 PM
36.31
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:04 PM EDT
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 37.27 | 38.00 | 36.31 | 36.31 | - | -0.38% | 17,131 |
| Jun 5, 2025 | 37.40 | 38.04 | 36.45 | 36.45 | 36.45 | -1.35% | 14,967 |
| Jun 4, 2025 | 37.75 | 38.65 | 36.82 | 36.95 | 36.95 | -2.22% | 15,295 |
| Jun 3, 2025 | 38.20 | 38.20 | 37.62 | 37.79 | 37.79 | -0.55% | 13,342 |
| Jun 2, 2025 | 38.25 | 38.53 | 37.88 | 38.00 | 38.00 | -1.04% | 20,830 |
| May 30, 2025 | 38.61 | 38.75 | 38.28 | 38.40 | 38.40 | -0.54% | 9,707 |
| May 29, 2025 | 38.80 | 39.03 | 38.61 | 38.61 | 38.61 | 0.03% | 8,358 |
| May 28, 2025 | 38.86 | 39.03 | 38.60 | 38.60 | 38.60 | -0.16% | 19,728 |
| May 27, 2025 | 39.00 | 39.00 | 38.66 | 38.66 | 38.66 | 0.29% | 13,079 |
| May 23, 2025 | 38.70 | 38.74 | 38.41 | 38.55 | 38.55 | -0.36% | 9,151 |
| May 22, 2025 | 38.99 | 38.99 | 38.63 | 38.69 | 38.69 | -0.62% | 16,307 |
| May 21, 2025 | 39.01 | 39.04 | 38.72 | 38.93 | 38.93 | -0.05% | 14,237 |
| May 20, 2025 | 39.00 | 39.06 | 38.82 | 38.95 | 38.95 | -0.13% | 12,211 |
| May 19, 2025 | 38.70 | 39.42 | 38.70 | 39.00 | 39.00 | -0.03% | 10,385 |
| May 16, 2025 | 39.01 | 39.29 | 38.81 | 39.01 | 39.01 | -0.33% | 12,955 |
| May 15, 2025 | 38.84 | 39.33 | 38.84 | 39.14 | 39.14 | 1.14% | 18,652 |
| May 14, 2025 | 38.70 | 38.93 | 38.70 | 38.70 | 38.70 | -0.05% | 13,343 |
| May 13, 2025 | 38.80 | 39.06 | 38.64 | 38.72 | 38.72 | -0.21% | 21,966 |
| May 12, 2025 | 39.60 | 39.66 | 38.74 | 38.80 | 38.80 | -0.03% | 13,494 |
| May 9, 2025 | 39.01 | 39.11 | 38.73 | 38.81 | 38.81 | - | 13,165 |
| May 8, 2025 | 38.65 | 38.86 | 38.50 | 38.81 | 38.81 | 0.70% | 20,618 |
| May 7, 2025 | 38.70 | 38.74 | 38.33 | 38.54 | 38.54 | 0.05% | 13,776 |
| May 6, 2025 | 38.55 | 38.72 | 38.24 | 38.52 | 38.52 | -0.10% | 8,819 |
| May 5, 2025 | 38.78 | 38.78 | 38.55 | 38.56 | 38.56 | 0.29% | 8,900 |
| May 2, 2025 | 38.56 | 39.48 | 38.44 | 38.45 | 38.45 | -0.47% | 27,505 |
| May 1, 2025 | 38.78 | 38.88 | 38.45 | 38.63 | 38.30 | 0.08% | 14,524 |
| Apr 30, 2025 | 39.12 | 39.20 | 38.14 | 38.60 | 38.27 | -0.80% | 16,638 |
| Apr 29, 2025 | 39.85 | 39.85 | 38.91 | 38.91 | 38.58 | -0.74% | 16,585 |
| Apr 28, 2025 | 39.20 | 39.40 | 38.96 | 39.20 | 38.87 | -0.36% | 13,722 |
| Apr 25, 2025 | 39.60 | 39.75 | 38.92 | 39.34 | 39.01 | -0.96% | 11,189 |
| Apr 24, 2025 | 39.38 | 40.14 | 39.12 | 39.72 | 39.38 | -0.26% | 27,814 |
| Apr 23, 2025 | 40.42 | 40.76 | 39.68 | 39.83 | 39.49 | 0.24% | 26,297 |
| Apr 22, 2025 | 38.50 | 39.86 | 38.50 | 39.73 | 39.39 | 2.93% | 23,475 |
| Apr 21, 2025 | 37.78 | 38.88 | 37.60 | 38.60 | 38.27 | 3.49% | 28,492 |
| Apr 17, 2025 | 35.91 | 37.40 | 35.90 | 37.30 | 36.98 | 5.16% | 25,695 |
| Apr 16, 2025 | 35.10 | 35.66 | 35.00 | 35.47 | 35.17 | 1.78% | 24,117 |
| Apr 15, 2025 | 35.06 | 35.06 | 34.85 | 34.85 | 34.55 | 0.85% | 15,282 |
| Apr 14, 2025 | 35.00 | 35.20 | 34.42 | 34.56 | 34.26 | 1.63% | 11,024 |
| Apr 11, 2025 | 34.55 | 34.59 | 33.96 | 34.00 | 33.71 | -1.13% | 19,236 |
| Apr 10, 2025 | 35.20 | 35.25 | 34.29 | 34.39 | 34.10 | -2.47% | 16,159 |
| Apr 9, 2025 | 33.54 | 35.69 | 32.39 | 35.26 | 34.96 | 5.73% | 49,895 |
| Apr 8, 2025 | 34.43 | 34.43 | 33.07 | 33.35 | 33.07 | -0.89% | 13,182 |
| Apr 7, 2025 | 33.40 | 34.85 | 33.00 | 33.65 | 33.36 | -0.62% | 22,811 |
| Apr 4, 2025 | 34.50 | 34.50 | 33.50 | 33.86 | 33.57 | -2.92% | 37,233 |
| Apr 3, 2025 | 35.39 | 35.39 | 34.66 | 34.88 | 34.58 | -1.83% | 10,870 |
| Apr 2, 2025 | 35.56 | 35.90 | 35.15 | 35.53 | 35.23 | 0.94% | 20,506 |
| Apr 1, 2025 | 35.60 | 35.76 | 35.07 | 35.20 | 34.90 | -0.71% | 22,191 |
| Mar 31, 2025 | 35.53 | 35.82 | 35.25 | 35.45 | 35.15 | 0.14% | 11,101 |
| Mar 28, 2025 | 36.30 | 36.40 | 35.40 | 35.40 | 35.10 | -0.20% | 17,551 |
| Mar 27, 2025 | 36.00 | 36.00 | 34.94 | 35.47 | 35.17 | 0.14% | 14,707 |