Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
61.95
-0.11 (-0.18%)
Aug 31, 2026, 4:00 PM EDT - Market closed
FRAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 62.15 | 62.25 | 61.35 | 61.95 | 61.95 | -0.18% | 19,305 |
| Aug 28, 2026 | 62.18 | 63.26 | 61.29 | 62.06 | 62.06 | -0.02% | 20,764 |
| 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% | 29,108 |
| Aug 25, 2026 | 61.99 | 62.23 | 61.22 | 62.10 | 62.10 | 0.40% | 31,496 |
| 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 |
| Aug 20, 2026 | 61.78 | 62.15 | 61.00 | 62.10 | 62.10 | 0.40% | 22,433 |
| Aug 19, 2026 | 63.62 | 63.62 | 61.68 | 61.85 | 61.85 | -2.17% | 32,910 |
| Aug 18, 2026 | 63.50 | 64.39 | 62.66 | 63.22 | 63.22 | -0.97% | 32,974 |
| Aug 17, 2026 | 64.04 | 65.41 | 63.43 | 63.84 | 63.84 | -0.34% | 44,817 |
| Aug 14, 2026 | 64.19 | 64.38 | 63.44 | 64.06 | 64.06 | -0.17% | 20,092 |
| Aug 13, 2026 | 64.21 | 64.76 | 63.42 | 64.17 | 64.17 | 0.02% | 17,039 |
| Aug 12, 2026 | 63.24 | 64.16 | 62.57 | 64.16 | 64.16 | 1.65% | 28,442 |
| Aug 11, 2026 | 61.86 | 63.71 | 61.86 | 63.12 | 63.12 | 2.15% | 30,400 |
| Aug 10, 2026 | 62.32 | 62.32 | 60.86 | 61.79 | 61.79 | -0.85% | 66,426 |
| Aug 7, 2026 | 63.19 | 63.19 | 61.94 | 62.32 | 62.32 | -0.61% | 29,939 |
| Aug 6, 2026 | 63.53 | 63.53 | 61.70 | 63.04 | 62.70 | -0.57% | 28,652 |
| Aug 5, 2026 | 64.00 | 64.00 | 63.00 | 63.40 | 63.06 | -0.60% | 22,322 |
| Aug 4, 2026 | 63.01 | 64.00 | 62.76 | 63.78 | 63.44 | 1.22% | 35,417 |
| Aug 3, 2026 | 60.87 | 64.20 | 60.87 | 63.01 | 62.67 | -0.24% | 26,131 |
| Jul 31, 2026 | 62.87 | 63.50 | 61.88 | 63.16 | 62.82 | 0.08% | 28,766 |
| Jul 30, 2026 | 64.30 | 64.30 | 62.41 | 63.11 | 62.77 | -1.51% | 26,589 |
| Jul 29, 2026 | 63.84 | 64.75 | 63.20 | 64.08 | 63.73 | 0.14% | 30,102 |
| Jul 28, 2026 | 63.30 | 64.63 | 62.68 | 63.99 | 63.64 | 1.41% | 39,135 |
| Jul 27, 2026 | 62.35 | 63.47 | 61.28 | 63.10 | 62.76 | 1.32% | 42,557 |
| Jul 24, 2026 | 61.83 | 63.06 | 59.76 | 62.28 | 61.94 | -0.84% | 46,951 |
| Jul 23, 2026 | 61.04 | 62.81 | 60.00 | 62.81 | 62.47 | 1.82% | 35,861 |
| Jul 22, 2026 | 63.01 | 63.22 | 60.01 | 61.69 | 61.36 | -2.85% | 112,256 |
| Jul 21, 2026 | 62.98 | 63.77 | 62.22 | 63.50 | 63.16 | 0.82% | 32,023 |
| Jul 20, 2026 | 62.45 | 63.27 | 62.07 | 62.99 | 62.65 | 0.65% | 25,079 |
| Jul 17, 2026 | 63.00 | 63.09 | 61.36 | 62.58 | 62.24 | -1.43% | 44,904 |
| Jul 16, 2026 | 62.17 | 64.28 | 62.17 | 63.49 | 63.15 | 2.12% | 36,685 |
| Jul 15, 2026 | 61.90 | 63.39 | 60.10 | 62.17 | 61.83 | 0.57% | 27,000 |
| Jul 14, 2026 | 62.29 | 63.03 | 61.57 | 61.82 | 61.48 | -0.68% | 36,702 |
| Jul 13, 2026 | 61.95 | 63.01 | 61.02 | 62.24 | 61.90 | 0.73% | 48,484 |
| Jul 10, 2026 | 61.40 | 61.81 | 60.52 | 61.79 | 61.46 | 0.83% | 31,420 |
| Jul 9, 2026 | 60.15 | 62.00 | 60.15 | 61.28 | 60.95 | 0.49% | 28,844 |
| Jul 8, 2026 | 61.28 | 62.41 | 60.41 | 60.98 | 60.65 | -1.20% | 42,349 |
| Jul 7, 2026 | 62.85 | 63.72 | 61.69 | 61.72 | 61.39 | -3.49% | 37,723 |
| Jul 6, 2026 | 63.12 | 64.48 | 62.51 | 63.95 | 63.61 | 0.52% | 73,077 |
| Jul 2, 2026 | 64.03 | 64.88 | 62.09 | 63.62 | 63.28 | -0.34% | 48,089 |
| Jul 1, 2026 | 62.99 | 64.42 | 61.58 | 63.84 | 63.50 | 1.98% | 75,789 |
| Jun 30, 2026 | 63.98 | 64.67 | 62.54 | 62.60 | 62.26 | -2.19% | 38,854 |
| Jun 29, 2026 | 62.79 | 64.31 | 62.16 | 64.00 | 63.65 | 1.25% | 34,162 |
| Jun 26, 2026 | 62.45 | 63.98 | 61.92 | 63.21 | 62.87 | 1.23% | 144,492 |
| Jun 25, 2026 | 61.92 | 62.47 | 60.66 | 62.44 | 62.10 | 0.84% | 21,416 |
| Jun 24, 2026 | 63.00 | 63.99 | 61.92 | 61.92 | 61.59 | -1.89% | 23,929 |
| Jun 23, 2026 | 62.20 | 63.54 | 61.80 | 63.11 | 62.77 | 1.72% | 29,105 |
| Jun 22, 2026 | 61.45 | 62.04 | 60.79 | 62.04 | 61.71 | 0.96% | 16,304 |