Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
71.11
+0.80 (1.13%)
At close: Oct 30, 2026, 4:00 PM EDT
71.04
-0.06 (-0.09%)
After-hours: Oct 30, 2026, 7:30 PM EDT
FRAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 70.70 | 72.36 | 69.99 | 71.11 | 71.11 | 1.13% | 116,242 |
| Oct 29, 2026 | 70.23 | 71.98 | 68.97 | 70.31 | 70.31 | 0.63% | 150,759 |
| Oct 28, 2026 | 66.39 | 70.53 | 66.39 | 69.87 | 69.87 | 7.58% | 56,676 |
| Oct 27, 2026 | 64.00 | 65.31 | 63.54 | 64.95 | 64.95 | 1.33% | 55,725 |
| Oct 26, 2026 | 63.72 | 64.30 | 63.52 | 64.10 | 64.10 | 0.74% | 46,794 |
| Oct 23, 2026 | 63.50 | 63.97 | 63.41 | 63.63 | 63.63 | 0.20% | 31,016 |
| Oct 22, 2026 | 62.85 | 64.48 | 62.85 | 63.50 | 63.50 | 1.00% | 66,413 |
| Oct 21, 2026 | 62.72 | 62.95 | 62.20 | 62.87 | 62.87 | 0.11% | 23,208 |
| Oct 20, 2026 | 62.54 | 63.48 | 62.23 | 62.80 | 62.80 | 0.74% | 28,787 |
| Oct 19, 2026 | 62.64 | 62.75 | 61.58 | 62.34 | 62.34 | -0.65% | 79,839 |
| Oct 16, 2026 | 62.83 | 63.27 | 62.29 | 62.75 | 62.75 | -0.10% | 40,553 |
| Oct 15, 2026 | 63.23 | 63.92 | 62.38 | 62.81 | 62.81 | -0.16% | 37,117 |
| Oct 14, 2026 | 62.24 | 63.50 | 61.82 | 62.91 | 62.91 | -0.65% | 40,454 |
| Oct 13, 2026 | 63.95 | 64.80 | 62.82 | 63.32 | 63.32 | -0.46% | 49,936 |
| Oct 12, 2026 | 62.56 | 63.90 | 62.05 | 63.61 | 63.61 | 1.61% | 46,058 |
| Oct 9, 2026 | 63.42 | 63.42 | 62.36 | 62.60 | 62.60 | -1.14% | 26,095 |
| Oct 8, 2026 | 63.10 | 64.09 | 62.57 | 63.32 | 63.32 | -0.22% | 34,180 |
| Oct 7, 2026 | 63.24 | 63.47 | 62.10 | 63.46 | 63.46 | -0.14% | 47,512 |
| Oct 6, 2026 | 63.00 | 63.76 | 62.81 | 63.55 | 63.55 | 0.94% | 54,257 |
| Oct 5, 2026 | 63.27 | 63.30 | 61.65 | 62.96 | 62.96 | -0.32% | 40,329 |
| Oct 2, 2026 | 62.86 | 63.65 | 61.88 | 63.16 | 63.16 | 1.38% | 28,985 |
| Oct 1, 2026 | 61.86 | 62.43 | 60.51 | 62.30 | 62.30 | 0.78% | 36,195 |
| Sep 30, 2026 | 62.64 | 62.66 | 60.89 | 61.82 | 61.82 | -1.04% | 25,695 |
| Sep 29, 2026 | 62.85 | 62.91 | 61.56 | 62.47 | 62.47 | -0.45% | 27,578 |
| Sep 28, 2026 | 62.42 | 63.09 | 62.00 | 62.75 | 62.75 | 0.16% | 79,764 |
| Sep 25, 2026 | 62.42 | 62.86 | 61.55 | 62.65 | 62.65 | 0.63% | 25,143 |
| Sep 24, 2026 | 61.79 | 62.50 | 60.76 | 62.26 | 62.26 | 1.70% | 56,260 |
| Sep 23, 2026 | 62.72 | 63.00 | 61.15 | 61.22 | 61.22 | -2.47% | 36,814 |
| Sep 22, 2026 | 63.42 | 63.97 | 61.85 | 62.77 | 62.77 | -0.71% | 49,702 |
| Sep 21, 2026 | 63.69 | 64.08 | 62.51 | 63.22 | 63.22 | -0.89% | 39,557 |
| Sep 18, 2026 | 62.74 | 64.15 | 62.00 | 63.79 | 63.79 | 1.03% | 51,176 |
| Sep 17, 2026 | 64.11 | 64.11 | 63.00 | 63.14 | 63.14 | -0.61% | 23,295 |
| Sep 16, 2026 | 64.13 | 64.50 | 62.20 | 63.53 | 63.53 | -1.14% | 50,683 |
| Sep 15, 2026 | 63.25 | 64.35 | 62.71 | 64.26 | 64.26 | 1.58% | 63,122 |
| Sep 14, 2026 | 63.72 | 64.12 | 62.66 | 63.26 | 63.26 | -0.44% | 24,933 |
| Sep 11, 2026 | 63.48 | 64.11 | 62.47 | 63.54 | 63.54 | 0.41% | 36,644 |
| Sep 10, 2026 | 62.88 | 63.28 | 61.50 | 63.28 | 63.28 | 0.81% | 43,545 |
| Sep 9, 2026 | 62.42 | 62.97 | 61.68 | 62.77 | 62.77 | -0.55% | 44,297 |
| Sep 8, 2026 | 64.21 | 64.37 | 62.82 | 63.12 | 63.12 | -1.77% | 33,420 |
| Sep 4, 2026 | 62.67 | 64.45 | 62.64 | 64.26 | 64.26 | 1.68% | 33,790 |
| Sep 3, 2026 | 63.52 | 64.18 | 63.04 | 63.20 | 63.20 | 0.13% | 20,820 |
| Sep 2, 2026 | 61.58 | 63.29 | 61.00 | 63.12 | 63.12 | 3.07% | 57,298 |
| Sep 1, 2026 | 61.86 | 62.07 | 61.22 | 61.24 | 61.24 | -1.15% | 60,377 |
| Aug 31, 2026 | 62.15 | 62.25 | 61.35 | 61.95 | 61.95 | -0.18% | 19,414 |
| Aug 28, 2026 | 62.18 | 63.26 | 61.29 | 62.06 | 62.06 | -0.02% | 20,765 |
| Aug 27, 2026 | 61.65 | 62.37 | 60.41 | 62.07 | 62.07 | -0.02% | 31,655 |
| Aug 26, 2026 | 62.24 | 62.70 | 61.47 | 62.08 | 62.08 | -0.03% | 29,228 |
| Aug 25, 2026 | 61.99 | 62.23 | 61.22 | 62.10 | 62.10 | 0.40% | 32,486 |
| Aug 24, 2026 | 62.20 | 63.00 | 61.85 | 61.85 | 61.85 | -0.26% | 26,012 |
| Aug 21, 2026 | 62.25 | 63.27 | 60.58 | 62.01 | 62.01 | -0.14% | 41,387 |