Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
44.30
+0.51 (1.16%)
At close: Oct 20, 2025, 4:00 PM EDT
44.35
+0.05 (0.11%)
After-hours: Oct 20, 2025, 4:10 PM EDT
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 43.97 | 44.57 | 43.97 | 44.35 | 44.35 | 1.28% | 20,807 |
| Oct 17, 2025 | 43.72 | 44.04 | 43.47 | 43.79 | 43.79 | 0.16% | 13,139 |
| Oct 16, 2025 | 46.00 | 46.03 | 43.59 | 43.72 | 43.72 | -4.56% | 15,412 |
| Oct 15, 2025 | 46.00 | 47.11 | 45.71 | 45.81 | 45.81 | 0.47% | 15,784 |
| Oct 14, 2025 | 44.78 | 45.69 | 44.62 | 45.60 | 45.60 | 1.84% | 35,573 |
| Oct 13, 2025 | 45.66 | 45.76 | 43.76 | 44.77 | 44.77 | 0.36% | 21,014 |
| Oct 10, 2025 | 46.23 | 46.23 | 44.61 | 44.61 | 44.61 | -1.96% | 11,773 |
| Oct 9, 2025 | 45.50 | 45.98 | 45.03 | 45.50 | 45.50 | -0.18% | 17,046 |
| Oct 8, 2025 | 45.72 | 45.75 | 45.46 | 45.58 | 45.58 | -0.11% | 13,016 |
| Oct 7, 2025 | 45.90 | 45.90 | 45.50 | 45.63 | 45.63 | 0.44% | 10,717 |
| Oct 6, 2025 | 45.43 | 46.05 | 45.09 | 45.43 | 45.43 | - | 20,943 |
| Oct 3, 2025 | 45.86 | 45.86 | 45.14 | 45.43 | 45.43 | 0.89% | 14,274 |
| Oct 2, 2025 | 45.26 | 45.59 | 44.90 | 45.03 | 45.03 | -1.18% | 12,915 |
| Oct 1, 2025 | 45.72 | 46.13 | 45.23 | 45.57 | 45.57 | -0.93% | 19,301 |
| Sep 30, 2025 | 46.33 | 46.43 | 45.84 | 46.00 | 46.00 | -0.71% | 16,898 |
| Sep 29, 2025 | 47.77 | 47.92 | 46.33 | 46.33 | 46.33 | -3.22% | 15,539 |
| Sep 26, 2025 | 48.51 | 48.60 | 47.60 | 47.87 | 47.87 | -0.83% | 15,020 |
| Sep 25, 2025 | 48.50 | 48.51 | 48.25 | 48.27 | 48.27 | -0.29% | 9,368 |
| Sep 24, 2025 | 48.75 | 48.90 | 48.38 | 48.41 | 48.41 | -0.75% | 14,012 |
| Sep 23, 2025 | 49.03 | 49.13 | 48.65 | 48.78 | 48.78 | -0.11% | 21,042 |
| Sep 22, 2025 | 48.86 | 49.10 | 48.52 | 48.83 | 48.83 | -0.18% | 26,546 |
| Sep 19, 2025 | 48.76 | 49.42 | 48.36 | 48.92 | 48.92 | 0.31% | 70,154 |
| Sep 18, 2025 | 48.75 | 49.00 | 48.56 | 48.77 | 48.77 | 2.03% | 21,090 |
| Sep 17, 2025 | 47.70 | 48.25 | 47.70 | 47.80 | 47.80 | 0.76% | 23,720 |
| Sep 16, 2025 | 47.30 | 47.62 | 47.30 | 47.44 | 47.44 | -0.04% | 7,801 |
| Sep 15, 2025 | 47.37 | 47.50 | 47.35 | 47.46 | 47.46 | 0.17% | 7,001 |
| Sep 12, 2025 | 47.61 | 47.74 | 47.16 | 47.38 | 47.38 | -0.48% | 6,238 |
| Sep 11, 2025 | 47.71 | 47.84 | 47.34 | 47.61 | 47.61 | 0.38% | 9,491 |
| Sep 10, 2025 | 47.50 | 47.90 | 47.25 | 47.43 | 47.43 | -0.15% | 9,911 |
| Sep 9, 2025 | 47.96 | 47.96 | 47.30 | 47.50 | 47.50 | -0.31% | 10,934 |
| Sep 8, 2025 | 47.59 | 47.69 | 46.98 | 47.65 | 47.65 | 0.85% | 9,978 |
| Sep 5, 2025 | 47.50 | 47.89 | 46.92 | 47.25 | 47.25 | 0.49% | 10,921 |
| Sep 4, 2025 | 46.45 | 47.13 | 46.45 | 47.02 | 47.02 | 1.23% | 19,963 |
| Sep 3, 2025 | 46.40 | 46.83 | 46.20 | 46.45 | 46.45 | -0.24% | 16,375 |
| Sep 2, 2025 | 46.66 | 47.01 | 46.16 | 46.56 | 46.56 | -0.30% | 16,807 |
| Aug 29, 2025 | 46.61 | 47.00 | 46.43 | 46.70 | 46.70 | 0.09% | 17,708 |
| Aug 28, 2025 | 47.00 | 47.04 | 46.34 | 46.66 | 46.66 | 0.24% | 22,953 |
| Aug 27, 2025 | 46.45 | 48.24 | 46.44 | 46.55 | 46.55 | - | 27,706 |
| Aug 26, 2025 | 46.00 | 46.68 | 45.75 | 46.55 | 46.55 | 3.17% | 34,594 |
| Aug 25, 2025 | 44.26 | 45.30 | 44.26 | 45.12 | 45.12 | 1.77% | 33,892 |
| Aug 22, 2025 | 43.09 | 44.41 | 42.98 | 44.34 | 44.34 | 4.29% | 36,760 |
| Aug 21, 2025 | 42.72 | 42.75 | 42.42 | 42.51 | 42.51 | -0.51% | 6,580 |
| Aug 20, 2025 | 42.55 | 42.77 | 42.55 | 42.73 | 42.73 | 0.31% | 9,158 |
| Aug 19, 2025 | 42.50 | 42.94 | 42.50 | 42.60 | 42.60 | 1.07% | 15,044 |
| Aug 18, 2025 | 42.67 | 42.67 | 42.00 | 42.15 | 42.15 | -0.59% | 9,649 |
| Aug 15, 2025 | 42.91 | 42.91 | 42.27 | 42.40 | 42.40 | -0.82% | 32,203 |
| Aug 14, 2025 | 42.89 | 43.08 | 42.65 | 42.75 | 42.75 | -0.70% | 12,464 |
| Aug 13, 2025 | 43.01 | 43.57 | 42.83 | 43.05 | 43.05 | 0.54% | 12,151 |
| Aug 12, 2025 | 40.25 | 42.99 | 40.25 | 42.82 | 42.82 | 6.94% | 21,477 |
| Aug 11, 2025 | 40.20 | 40.78 | 39.93 | 40.04 | 40.04 | -0.62% | 16,485 |