Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
34.48
-0.14 (-0.40%)
Jun 27, 2025, 4:00 PM - Market closed
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.79 | 34.97 | 34.40 | 34.48 | 34.48 | -0.40% | 552,511 |
| Jun 26, 2025 | 34.30 | 34.80 | 33.87 | 34.62 | 34.62 | 0.84% | 46,315 |
| Jun 25, 2025 | 34.57 | 34.57 | 34.25 | 34.33 | 34.33 | -0.71% | 16,641 |
| Jun 24, 2025 | 35.42 | 35.42 | 34.33 | 34.58 | 34.58 | 0.19% | 18,431 |
| Jun 23, 2025 | 35.26 | 35.26 | 34.11 | 34.51 | 34.51 | -0.26% | 34,325 |
| Jun 20, 2025 | 34.22 | 34.68 | 33.44 | 34.60 | 34.60 | 1.32% | 20,681 |
| Jun 18, 2025 | 34.85 | 34.97 | 34.06 | 34.15 | 34.15 | -0.44% | 14,086 |
| Jun 17, 2025 | 35.46 | 35.46 | 34.21 | 34.30 | 34.30 | -1.27% | 16,786 |
| Jun 16, 2025 | 35.73 | 35.92 | 34.70 | 34.74 | 34.74 | -1.86% | 19,880 |
| Jun 13, 2025 | 35.67 | 35.77 | 35.36 | 35.40 | 35.40 | -1.64% | 12,910 |
| Jun 12, 2025 | 36.25 | 36.43 | 35.83 | 35.99 | 35.99 | -0.32% | 18,102 |
| Jun 11, 2025 | 36.12 | 37.32 | 35.95 | 36.11 | 36.11 | -0.35% | 17,909 |
| Jun 10, 2025 | 36.25 | 36.79 | 35.96 | 36.23 | 36.23 | -0.17% | 17,451 |
| Jun 9, 2025 | 36.79 | 37.79 | 36.13 | 36.29 | 36.29 | -0.06% | 14,147 |
| Jun 6, 2025 | 37.27 | 38.00 | 36.31 | 36.31 | 36.31 | -0.38% | 17,133 |
| 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 |