Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
40.00
-0.20 (-0.50%)
At close: Aug 1, 2025, 4:00 PM
39.01
-0.99 (-2.48%)
After-hours: Aug 1, 2025, 4:00 PM EDT
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.75 | 40.00 | 38.75 | 39.01 | 39.01 | -2.96% | 35,608 |
| Jul 31, 2025 | 40.70 | 41.45 | 39.37 | 40.20 | 39.86 | -0.68% | 23,558 |
| Jul 30, 2025 | 41.35 | 41.45 | 39.97 | 40.48 | 40.14 | -1.90% | 32,419 |
| Jul 29, 2025 | 42.23 | 42.50 | 41.17 | 41.26 | 40.91 | -1.86% | 15,222 |
| Jul 28, 2025 | 44.12 | 44.12 | 41.81 | 42.04 | 41.69 | -1.27% | 34,156 |
| Jul 25, 2025 | 42.76 | 42.82 | 42.00 | 42.58 | 42.22 | -0.58% | 23,023 |
| Jul 24, 2025 | 42.86 | 43.69 | 41.70 | 42.83 | 42.47 | -0.23% | 37,396 |
| Jul 23, 2025 | 41.99 | 44.27 | 41.99 | 42.93 | 42.57 | 2.73% | 66,538 |
| Jul 22, 2025 | 40.40 | 41.84 | 40.27 | 41.79 | 41.44 | 3.59% | 60,015 |
| Jul 21, 2025 | 40.23 | 40.51 | 40.23 | 40.34 | 40.00 | 0.25% | 32,655 |
| Jul 18, 2025 | 39.27 | 40.26 | 39.20 | 40.24 | 39.90 | 2.86% | 59,346 |
| Jul 17, 2025 | 38.70 | 39.14 | 38.60 | 39.12 | 38.79 | 1.61% | 34,416 |
| Jul 16, 2025 | 38.05 | 38.63 | 37.90 | 38.50 | 38.18 | 0.29% | 27,376 |
| Jul 15, 2025 | 39.00 | 39.26 | 38.28 | 38.39 | 38.07 | -1.56% | 44,368 |
| Jul 14, 2025 | 39.26 | 39.26 | 38.50 | 39.00 | 38.67 | 0.98% | 27,316 |
| Jul 11, 2025 | 39.00 | 39.03 | 38.40 | 38.62 | 38.30 | -0.75% | 19,973 |
| Jul 10, 2025 | 37.85 | 39.04 | 37.85 | 38.91 | 38.58 | 2.72% | 55,413 |
| Jul 9, 2025 | 37.72 | 38.03 | 37.69 | 37.88 | 37.56 | 0.99% | 31,067 |
| Jul 8, 2025 | 37.01 | 37.75 | 37.01 | 37.51 | 37.20 | 1.60% | 27,857 |
| Jul 7, 2025 | 37.10 | 37.58 | 36.70 | 36.92 | 36.61 | -0.38% | 26,887 |
| Jul 3, 2025 | 36.75 | 37.30 | 36.75 | 37.06 | 36.75 | 0.82% | 16,186 |
| Jul 2, 2025 | 36.54 | 36.95 | 36.44 | 36.76 | 36.45 | 0.35% | 20,864 |
| Jul 1, 2025 | 34.50 | 36.90 | 34.50 | 36.63 | 36.32 | 5.79% | 55,147 |
| Jun 30, 2025 | 34.46 | 35.35 | 34.46 | 34.63 | 34.34 | 0.42% | 42,924 |
| Jun 27, 2025 | 34.79 | 34.97 | 34.40 | 34.48 | 34.19 | -0.40% | 552,511 |
| Jun 26, 2025 | 34.30 | 34.80 | 33.87 | 34.62 | 34.33 | 0.84% | 46,315 |
| Jun 25, 2025 | 34.57 | 34.57 | 34.25 | 34.33 | 34.04 | -0.71% | 16,641 |
| Jun 24, 2025 | 35.42 | 35.42 | 34.33 | 34.58 | 34.29 | 0.19% | 18,431 |
| Jun 23, 2025 | 35.26 | 35.26 | 34.11 | 34.51 | 34.22 | -0.26% | 34,325 |
| Jun 20, 2025 | 34.22 | 34.68 | 33.44 | 34.60 | 34.31 | 1.32% | 20,681 |
| Jun 18, 2025 | 34.85 | 34.97 | 34.06 | 34.15 | 33.86 | -0.44% | 14,086 |
| Jun 17, 2025 | 35.46 | 35.46 | 34.21 | 34.30 | 34.01 | -1.27% | 16,786 |
| Jun 16, 2025 | 35.73 | 35.92 | 34.70 | 34.74 | 34.45 | -1.86% | 19,880 |
| Jun 13, 2025 | 35.67 | 35.77 | 35.36 | 35.40 | 35.10 | -1.64% | 12,910 |
| Jun 12, 2025 | 36.25 | 36.43 | 35.83 | 35.99 | 35.69 | -0.32% | 18,102 |
| Jun 11, 2025 | 36.12 | 37.32 | 35.95 | 36.11 | 35.80 | -0.35% | 17,909 |
| Jun 10, 2025 | 36.25 | 36.79 | 35.96 | 36.23 | 35.93 | -0.17% | 17,451 |
| Jun 9, 2025 | 36.79 | 37.79 | 36.13 | 36.29 | 35.99 | -0.06% | 14,147 |
| Jun 6, 2025 | 37.27 | 38.00 | 36.31 | 36.31 | 36.01 | -0.38% | 17,133 |
| Jun 5, 2025 | 37.40 | 38.04 | 36.45 | 36.45 | 36.14 | -1.35% | 14,967 |
| Jun 4, 2025 | 37.75 | 38.65 | 36.82 | 36.95 | 36.64 | -2.22% | 15,295 |
| Jun 3, 2025 | 38.20 | 38.20 | 37.62 | 37.79 | 37.47 | -0.55% | 13,342 |
| Jun 2, 2025 | 38.25 | 38.53 | 37.88 | 38.00 | 37.68 | -1.04% | 20,830 |
| May 30, 2025 | 38.61 | 38.75 | 38.28 | 38.40 | 38.08 | -0.54% | 9,707 |
| May 29, 2025 | 38.80 | 39.03 | 38.61 | 38.61 | 38.29 | 0.03% | 8,358 |
| May 28, 2025 | 38.86 | 39.03 | 38.60 | 38.60 | 38.28 | -0.16% | 19,728 |
| May 27, 2025 | 39.00 | 39.00 | 38.66 | 38.66 | 38.34 | 0.29% | 13,079 |
| May 23, 2025 | 38.70 | 38.74 | 38.41 | 38.55 | 38.23 | -0.36% | 9,151 |
| May 22, 2025 | 38.99 | 38.99 | 38.63 | 38.69 | 38.37 | -0.62% | 16,307 |
| May 21, 2025 | 39.01 | 39.04 | 38.72 | 38.93 | 38.60 | -0.05% | 14,237 |