Franklin Financial Services Corporation (FRAF)

FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	57.40	59.61	57.29	58.29	58.29	1.22%	56,053
May 21, 2026	55.94	57.83	55.34	57.59	57.59	1.19%	24,867
May 20, 2026	57.38	57.95	56.60	56.91	56.91	0.21%	14,966
May 19, 2026	55.85	58.01	55.29	56.79	56.79	2.56%	41,103
May 18, 2026	54.98	56.12	54.96	55.38	55.38	1.77%	34,237
May 15, 2026	55.55	55.73	54.30	54.41	54.41	-3.43%	12,735
May 14, 2026	56.28	57.20	55.81	56.34	56.34	0.97%	23,777
May 13, 2026	55.60	56.55	55.50	55.80	55.80	-0.53%	20,059
May 12, 2026	55.71	56.10	55.24	56.10	56.10	0.25%	17,892
May 11, 2026	58.50	58.72	55.96	55.96	55.96	-4.34%	21,704
May 8, 2026	57.47	58.79	57.25	58.50	58.50	1.62%	44,530
May 7, 2026	57.22	58.35	57.22	57.57	57.57	0.61%	17,270
May 6, 2026	57.79	58.40	57.17	57.22	57.22	-0.47%	24,916
May 5, 2026	55.90	57.74	55.82	57.49	57.49	2.44%	26,361
May 4, 2026	56.63	57.15	55.91	56.12	56.12	-1.79%	31,951
May 1, 2026	55.61	57.62	55.24	57.14	57.14	2.02%	58,550
Apr 30, 2026	54.97	56.35	54.97	56.35	56.01	1.81%	43,601
Apr 29, 2026	58.50	58.79	55.35	55.35	55.02	-5.88%	33,680
Apr 28, 2026	56.97	58.81	56.97	58.81	58.46	3.61%	21,306
Apr 27, 2026	55.62	57.41	55.60	56.76	56.42	1.30%	81,730
Apr 24, 2026	55.75	57.74	55.22	56.03	55.69	-0.41%	24,455
Apr 23, 2026	56.35	56.94	55.92	56.26	55.92	-0.19%	18,455
Apr 22, 2026	56.59	57.34	55.65	56.37	56.02	-0.40%	15,095
Apr 21, 2026	60.00	60.00	56.20	56.59	56.25	-1.63%	37,967
Apr 20, 2026	58.20	58.85	57.46	57.53	57.18	-1.61%	43,614
Apr 17, 2026	56.84	58.64	56.81	58.47	58.12	3.74%	68,589
Apr 16, 2026	56.68	56.68	55.54	56.36	56.02	-0.37%	14,277
Apr 15, 2026	57.48	57.50	56.22	56.57	56.23	-1.00%	17,828
Apr 14, 2026	57.13	57.72	56.29	57.14	56.80	-0.28%	32,150
Apr 13, 2026	56.79	57.58	56.28	57.30	56.95	1.24%	48,076
Apr 10, 2026	56.44	56.66	55.32	56.60	56.26	-0.61%	131,416
Apr 9, 2026	53.52	56.95	53.52	56.95	56.61	4.04%	35,567
Apr 8, 2026	55.00	56.00	54.64	54.74	54.41	1.16%	57,794
Apr 7, 2026	52.00	54.16	51.53	54.11	53.78	2.02%	28,079
Apr 6, 2026	51.33	53.72	51.02	53.04	52.72	2.65%	56,879
Apr 2, 2026	50.35	51.67	49.47	51.67	51.36	2.54%	26,001
Apr 1, 2026	50.81	51.75	50.11	50.39	50.09	-1.35%	30,120
Mar 31, 2026	51.90	52.02	50.78	51.08	50.77	-0.94%	86,647
Mar 30, 2026	50.05	51.73	49.73	51.57	51.25	2.58%	37,489
Mar 27, 2026	50.64	50.64	49.96	50.27	49.97	-0.57%	8,395
Mar 26, 2026	50.02	50.56	49.87	50.56	50.25	0.84%	13,371
Mar 25, 2026	50.33	50.33	49.94	50.14	49.84	0.06%	10,502
Mar 24, 2026	49.72	50.79	49.64	50.11	49.81	-0.08%	9,901
Mar 23, 2026	48.91	50.66	48.91	50.15	49.85	3.47%	18,085
Mar 20, 2026	49.05	49.31	47.82	48.47	48.18	-1.24%	30,412
Mar 19, 2026	47.30	49.59	47.00	49.08	48.78	2.42%	19,728
Mar 18, 2026	49.14	49.14	47.64	47.92	47.63	-1.98%	20,752
Mar 17, 2026	50.10	50.10	48.74	48.89	48.60	-1.81%	17,634
Mar 16, 2026	49.58	50.80	49.47	49.79	49.49	1.48%	17,216
Mar 13, 2026	49.35	49.44	48.95	49.07	48.77	-0.64%	12,993

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.