Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
33.60
+0.02 (0.06%)
Nov 20, 2024, 4:00 PM EST - Market open
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 33.59 | 33.60 | 33.59 | 33.60 | 33.60 | 0.06% | 1,735 |
| Nov 19, 2024 | 33.29 | 33.58 | 33.29 | 33.58 | 33.58 | 0.81% | 3,166 |
| Nov 18, 2024 | 33.34 | 33.77 | 33.31 | 33.31 | 33.31 | 0.03% | 19,068 |
| Nov 15, 2024 | 33.25 | 33.30 | 33.25 | 33.30 | 33.30 | 1.25% | 2,367 |
| Nov 14, 2024 | 32.86 | 32.90 | 32.86 | 32.89 | 32.89 | -0.03% | 1,449 |
| Nov 13, 2024 | 32.80 | 32.99 | 32.70 | 32.90 | 32.90 | 0.98% | 1,978 |
| Nov 12, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.37% | 968 |
| Nov 11, 2024 | 32.51 | 32.90 | 32.51 | 32.70 | 32.70 | -0.15% | 6,864 |
| Nov 8, 2024 | 32.99 | 32.99 | 32.75 | 32.75 | 32.75 | -0.18% | 1,854 |
| Nov 7, 2024 | 33.00 | 33.06 | 32.75 | 32.81 | 32.81 | -1.56% | 4,096 |
| Nov 6, 2024 | 33.17 | 33.45 | 33.17 | 33.33 | 33.33 | 0.48% | 2,509 |
| Nov 5, 2024 | 32.49 | 33.17 | 32.49 | 33.17 | 33.17 | 1.44% | 3,350 |
| Nov 4, 2024 | 32.80 | 33.07 | 32.40 | 32.70 | 32.70 | -0.21% | 2,588 |
| Nov 1, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.28% | 706 |
| Oct 31, 2024 | 32.33 | 32.68 | 31.67 | 32.68 | 32.36 | 0.21% | 4,921 |
| Oct 30, 2024 | 32.16 | 32.82 | 32.16 | 32.61 | 32.30 | -0.49% | 2,441 |
| Oct 29, 2024 | 30.31 | 32.80 | 30.31 | 32.77 | 32.45 | 7.87% | 6,100 |
| Oct 28, 2024 | 30.50 | 30.57 | 30.00 | 30.38 | 30.09 | - | 6,553 |
| Oct 25, 2024 | 30.05 | 30.51 | 29.90 | 30.38 | 30.09 | 1.44% | 15,032 |
| Oct 24, 2024 | 29.90 | 30.15 | 29.85 | 29.95 | 29.66 | 0.17% | 9,787 |
| Oct 23, 2024 | 29.87 | 29.90 | 29.87 | 29.90 | 29.61 | 1.05% | 765 |
| Oct 22, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.30 | -0.70% | 572 |
| Oct 21, 2024 | 30.30 | 31.29 | 29.69 | 29.80 | 29.51 | -1.65% | 10,176 |
| Oct 18, 2024 | 30.31 | 30.31 | 30.30 | 30.30 | 30.01 | 0.17% | 835 |
| Oct 17, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.96 | -0.17% | 488 |
| Oct 16, 2024 | 30.40 | 30.72 | 30.00 | 30.30 | 30.01 | -0.98% | 4,768 |
| Oct 15, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.30 | 0.49% | 584 |
| Oct 14, 2024 | 30.64 | 30.64 | 29.85 | 30.45 | 30.16 | -0.62% | 4,283 |
| Oct 11, 2024 | 30.51 | 31.38 | 30.50 | 30.64 | 30.34 | 0.46% | 4,755 |
| Oct 10, 2024 | 30.40 | 30.50 | 30.40 | 30.50 | 30.21 | 0.99% | 718 |
| Oct 9, 2024 | 30.18 | 30.20 | 30.00 | 30.20 | 29.91 | - | 2,431 |
| Oct 8, 2024 | 30.05 | 30.55 | 29.70 | 30.20 | 29.91 | -1.15% | 11,625 |
| Oct 7, 2024 | 30.01 | 30.55 | 30.01 | 30.55 | 30.26 | 0.69% | 1,269 |
| Oct 4, 2024 | 30.25 | 30.73 | 30.20 | 30.34 | 30.05 | 0.10% | 4,137 |
| Oct 3, 2024 | 30.02 | 30.42 | 29.88 | 30.31 | 30.02 | -0.03% | 4,789 |
| Oct 2, 2024 | 30.25 | 30.32 | 29.58 | 30.32 | 30.03 | 0.70% | 2,882 |
| Oct 1, 2024 | 30.00 | 30.20 | 29.99 | 30.11 | 29.82 | -0.07% | 3,272 |
| Sep 30, 2024 | 30.00 | 30.18 | 29.42 | 30.13 | 29.84 | -0.89% | 5,557 |
| Sep 27, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.11 | -0.26% | 838 |
| Sep 26, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.19 | -0.39% | 998 |
| Sep 25, 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 30.30 | -0.49% | 2,521 |
| Sep 24, 2024 | 31.00 | 31.31 | 30.60 | 30.75 | 30.45 | -0.39% | 7,481 |
| Sep 23, 2024 | 30.33 | 31.01 | 30.33 | 30.87 | 30.57 | 2.22% | 10,621 |
| Sep 20, 2024 | 31.99 | 32.28 | 30.20 | 30.20 | 29.91 | -6.27% | 15,697 |
| Sep 19, 2024 | 32.72 | 32.72 | 32.22 | 32.22 | 31.91 | 0.69% | 1,052 |
| Sep 18, 2024 | 31.89 | 32.02 | 31.52 | 32.00 | 31.69 | 0.63% | 4,268 |
| Sep 17, 2024 | 31.80 | 32.40 | 31.63 | 31.80 | 31.49 | -0.62% | 5,377 |
| Sep 16, 2024 | 32.37 | 32.42 | 32.00 | 32.00 | 31.69 | -0.03% | 1,264 |
| Sep 13, 2024 | 32.10 | 32.13 | 32.01 | 32.01 | 31.70 | 0.03% | 1,382 |
| Sep 12, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.69 | -0.81% | 374 |
| Sep 11, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 31.95 | 0.37% | 531 |
| Sep 10, 2024 | 32.28 | 32.28 | 32.14 | 32.14 | 31.83 | - | 1,206 |
| Sep 9, 2024 | 32.29 | 32.29 | 32.14 | 32.14 | 31.83 | -0.19% | 2,409 |
| Sep 6, 2024 | 32.00 | 32.25 | 31.99 | 32.20 | 31.89 | -0.37% | 2,152 |
| Sep 5, 2024 | 32.01 | 32.73 | 31.51 | 32.32 | 32.01 | 0.06% | 6,543 |
| Sep 4, 2024 | 32.03 | 32.38 | 31.92 | 32.30 | 31.99 | 0.37% | 8,271 |
| Sep 3, 2024 | 31.30 | 32.18 | 31.30 | 32.18 | 31.87 | 1.35% | 3,370 |
| Aug 30, 2024 | 31.72 | 31.75 | 31.72 | 31.75 | 31.44 | 2.52% | 1,765 |
| Aug 29, 2024 | 30.89 | 31.06 | 30.89 | 30.97 | 30.67 | 1.51% | 1,620 |
| Aug 28, 2024 | 30.36 | 30.57 | 30.36 | 30.51 | 30.22 | 1.16% | 2,274 |
| Aug 27, 2024 | 30.25 | 30.35 | 29.81 | 30.16 | 29.87 | 0.10% | 3,398 |
| Aug 26, 2024 | 30.00 | 30.17 | 30.00 | 30.13 | 29.84 | -0.07% | 3,615 |
| Aug 23, 2024 | 30.30 | 30.30 | 30.15 | 30.15 | 29.86 | 0.90% | 1,517 |
| Aug 22, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.59 | -0.07% | 589 |
| Aug 21, 2024 | 29.74 | 29.96 | 29.74 | 29.90 | 29.61 | - | 951 |
| Aug 20, 2024 | 29.90 | 30.00 | 29.44 | 29.90 | 29.61 | -0.27% | 3,896 |
| Aug 19, 2024 | 30.05 | 30.10 | 29.98 | 29.98 | 29.69 | 0.08% | 3,192 |
| Aug 16, 2024 | 30.50 | 30.50 | 29.85 | 29.96 | 29.67 | 0.02% | 2,282 |
| Aug 15, 2024 | 29.95 | 30.26 | 29.80 | 29.95 | 29.66 | - | 8,423 |
| Aug 14, 2024 | 29.56 | 29.95 | 29.56 | 29.95 | 29.66 | -0.17% | 1,833 |
| Aug 13, 2024 | 30.24 | 30.24 | 30.00 | 30.00 | 29.71 | -0.60% | 567 |
| Aug 12, 2024 | 30.70 | 30.85 | 30.18 | 30.18 | 29.89 | -2.17% | 1,852 |
| Aug 9, 2024 | 30.80 | 31.00 | 30.36 | 30.85 | 30.55 | -0.45% | 3,582 |
| Aug 8, 2024 | 31.11 | 31.22 | 30.79 | 30.99 | 30.69 | 0.26% | 3,761 |
| Aug 7, 2024 | 31.20 | 31.20 | 30.50 | 30.91 | 30.61 | 0.03% | 14,379 |
| Aug 6, 2024 | 30.50 | 31.40 | 30.39 | 30.90 | 30.60 | -0.32% | 14,085 |
| Aug 5, 2024 | 31.95 | 31.95 | 30.86 | 31.00 | 30.70 | -4.20% | 8,843 |
| Aug 2, 2024 | 33.00 | 33.48 | 32.24 | 32.36 | 32.05 | -3.52% | 15,954 |
| Aug 1, 2024 | 33.88 | 33.88 | 33.45 | 33.54 | 32.89 | 0.15% | 3,249 |
| Jul 31, 2024 | 31.67 | 33.49 | 31.64 | 33.49 | 32.84 | 5.81% | 6,849 |
| Jul 30, 2024 | 31.69 | 31.69 | 31.23 | 31.65 | 31.04 | 1.25% | 3,802 |
| Jul 29, 2024 | 30.83 | 31.58 | 30.83 | 31.26 | 30.66 | 1.00% | 3,913 |
| Jul 26, 2024 | 30.72 | 30.95 | 30.50 | 30.95 | 30.35 | 0.68% | 3,957 |
| Jul 25, 2024 | 30.70 | 30.98 | 30.50 | 30.74 | 30.15 | 0.13% | 9,293 |
| Jul 24, 2024 | 30.72 | 30.72 | 30.31 | 30.70 | 30.11 | 0.69% | 3,522 |
| Jul 23, 2024 | 29.35 | 31.00 | 29.35 | 30.49 | 29.90 | 5.14% | 22,859 |
| Jul 22, 2024 | 29.10 | 29.13 | 28.80 | 29.00 | 28.44 | 0.03% | 17,660 |
| Jul 19, 2024 | 28.95 | 29.20 | 28.80 | 28.99 | 28.43 | 0.14% | 5,779 |
| Jul 18, 2024 | 29.20 | 29.20 | 28.78 | 28.95 | 28.39 | -0.17% | 7,984 |
| Jul 17, 2024 | 29.09 | 29.26 | 28.62 | 29.00 | 28.44 | 0.62% | 6,995 |
| Jul 16, 2024 | 28.60 | 29.31 | 27.78 | 28.82 | 28.26 | 4.12% | 22,195 |
| Jul 15, 2024 | 27.35 | 28.08 | 27.35 | 27.68 | 27.14 | 0.69% | 12,550 |
| Jul 12, 2024 | 27.60 | 27.66 | 27.49 | 27.49 | 26.96 | -0.29% | 8,255 |
| Jul 11, 2024 | 27.50 | 28.03 | 27.26 | 27.57 | 27.04 | 1.27% | 9,597 |
| Jul 10, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.70 | 0.48% | 951 |
| Jul 9, 2024 | 27.36 | 27.36 | 27.00 | 27.10 | 26.57 | -0.79% | 1,498 |
| Jul 8, 2024 | 27.42 | 27.45 | 27.31 | 27.31 | 26.78 | -1.05% | 1,349 |
| Jul 5, 2024 | 27.71 | 27.81 | 27.36 | 27.60 | 27.07 | -1.00% | 3,576 |
| Jul 3, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.34 | - | 336 |
| Jul 2, 2024 | 28.81 | 28.81 | 27.75 | 27.88 | 27.34 | -1.41% | 5,310 |