Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
49.24
-0.90 (-1.79%)
Jan 6, 2026, 4:00 PM EST - Market closed
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 50.25 | 50.36 | 48.90 | 49.24 | 49.24 | -1.79% | 52,793 |
| Jan 5, 2026 | 49.00 | 51.05 | 48.90 | 50.14 | 50.14 | 2.47% | 183,186 |
| Jan 2, 2026 | 50.21 | 50.35 | 48.91 | 48.93 | 48.93 | -2.53% | 36,793 |
| Dec 31, 2025 | 50.54 | 50.85 | 50.14 | 50.20 | 50.20 | -0.59% | 19,369 |
| Dec 30, 2025 | 50.22 | 50.63 | 49.78 | 50.50 | 50.50 | 0.60% | 30,910 |
| Dec 29, 2025 | 51.37 | 51.37 | 50.20 | 50.20 | 50.20 | -1.63% | 23,943 |
| Dec 26, 2025 | 51.95 | 52.05 | 50.62 | 51.03 | 51.03 | -1.18% | 31,103 |
| Dec 24, 2025 | 52.50 | 52.50 | 51.27 | 51.64 | 51.64 | -1.26% | 31,496 |
| Dec 23, 2025 | 53.30 | 54.52 | 52.30 | 52.30 | 52.30 | -2.48% | 55,147 |
| Dec 22, 2025 | 55.00 | 59.95 | 53.58 | 53.63 | 53.63 | -2.51% | 63,364 |
| Dec 19, 2025 | 56.57 | 57.16 | 54.70 | 55.01 | 55.01 | -2.67% | 114,031 |
| Dec 18, 2025 | 56.25 | 57.51 | 56.11 | 56.52 | 56.52 | 0.71% | 153,313 |
| Dec 17, 2025 | 56.00 | 56.75 | 55.61 | 56.12 | 56.12 | 0.27% | 107,694 |
| Dec 16, 2025 | 56.50 | 56.84 | 55.83 | 55.97 | 55.97 | -0.52% | 54,060 |
| Dec 15, 2025 | 55.30 | 56.46 | 55.30 | 56.26 | 56.26 | 1.70% | 76,810 |
| Dec 12, 2025 | 54.36 | 55.69 | 54.18 | 55.32 | 55.32 | 2.17% | 84,063 |
| Dec 11, 2025 | 54.01 | 54.93 | 54.01 | 54.15 | 54.15 | 0.10% | 44,663 |
| Dec 10, 2025 | 53.00 | 54.36 | 52.50 | 54.09 | 54.09 | 2.31% | 113,454 |
| Dec 9, 2025 | 53.48 | 53.71 | 52.87 | 52.87 | 52.87 | -0.90% | 25,760 |
| Dec 8, 2025 | 53.70 | 54.00 | 53.34 | 53.35 | 53.35 | -0.54% | 18,941 |
| Dec 5, 2025 | 54.50 | 54.59 | 53.34 | 53.64 | 53.64 | -0.63% | 17,103 |
| Dec 4, 2025 | 54.00 | 54.72 | 53.98 | 53.98 | 53.98 | 0.20% | 32,187 |
| Dec 3, 2025 | 52.43 | 54.09 | 52.09 | 53.87 | 53.87 | 2.75% | 47,672 |
| Dec 2, 2025 | 53.00 | 53.00 | 52.04 | 52.43 | 52.43 | -0.68% | 35,764 |
| Dec 1, 2025 | 53.25 | 53.55 | 52.42 | 52.79 | 52.79 | -1.35% | 25,584 |
| Nov 28, 2025 | 53.91 | 54.28 | 53.39 | 53.51 | 53.51 | -0.74% | 32,486 |
| Nov 26, 2025 | 53.01 | 54.31 | 53.01 | 53.91 | 53.91 | 1.62% | 92,707 |
| Nov 25, 2025 | 52.50 | 53.24 | 52.50 | 53.05 | 53.05 | 1.16% | 35,109 |
| Nov 24, 2025 | 51.18 | 52.62 | 51.00 | 52.44 | 52.44 | 2.80% | 76,447 |
| Nov 21, 2025 | 49.07 | 51.08 | 48.98 | 51.01 | 51.01 | 4.14% | 65,835 |
| Nov 20, 2025 | 49.11 | 50.21 | 48.88 | 48.98 | 48.98 | 0.83% | 44,031 |
| Nov 19, 2025 | 48.16 | 48.83 | 48.15 | 48.58 | 48.58 | 1.22% | 38,055 |
| Nov 18, 2025 | 48.22 | 48.30 | 47.70 | 47.99 | 47.99 | 0.02% | 20,927 |
| Nov 17, 2025 | 48.70 | 48.83 | 47.75 | 47.98 | 47.98 | -1.68% | 17,657 |
| Nov 14, 2025 | 48.53 | 49.12 | 48.50 | 48.80 | 48.80 | -0.02% | 30,383 |
| Nov 13, 2025 | 49.01 | 49.40 | 48.43 | 48.81 | 48.81 | - | 17,413 |
| Nov 12, 2025 | 48.65 | 49.66 | 48.65 | 48.81 | 48.81 | 0.31% | 28,985 |
| Nov 11, 2025 | 47.18 | 49.02 | 47.18 | 48.66 | 48.66 | 3.20% | 29,455 |
| Nov 10, 2025 | 46.01 | 47.41 | 46.01 | 47.15 | 47.15 | 2.37% | 49,316 |
| Nov 7, 2025 | 46.12 | 46.30 | 45.67 | 46.06 | 46.06 | -0.39% | 11,664 |
| Nov 6, 2025 | 46.30 | 46.70 | 45.96 | 46.24 | 45.91 | -0.02% | 27,960 |
| Nov 5, 2025 | 45.60 | 46.42 | 45.60 | 46.25 | 45.92 | 1.43% | 27,165 |
| Nov 4, 2025 | 45.80 | 45.95 | 45.51 | 45.60 | 45.27 | 0.42% | 20,160 |
| Nov 3, 2025 | 45.08 | 45.53 | 45.03 | 45.41 | 45.09 | 0.24% | 12,038 |
| Oct 31, 2025 | 45.40 | 45.69 | 45.00 | 45.30 | 44.98 | -0.18% | 12,091 |
| Oct 30, 2025 | 45.82 | 46.12 | 44.99 | 45.38 | 45.06 | -0.77% | 20,867 |
| Oct 29, 2025 | 46.97 | 47.11 | 45.05 | 45.73 | 45.40 | -1.76% | 51,187 |
| Oct 28, 2025 | 46.55 | 46.78 | 46.25 | 46.55 | 46.22 | 0.09% | 16,453 |
| Oct 27, 2025 | 46.40 | 46.85 | 46.26 | 46.51 | 46.18 | 0.22% | 16,286 |
| Oct 24, 2025 | 45.77 | 46.56 | 45.75 | 46.41 | 46.08 | 1.44% | 18,719 |