Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
62.60
-0.72 (-1.14%)
At close: Oct 9, 2026, 4:00 PM EDT
62.53
-0.07 (-0.11%)
After-hours: Oct 9, 2026, 5:39 PM EDT
FRAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 63.42 | 63.42 | 62.36 | 62.60 | 62.60 | -1.14% | 24,293 |
| Oct 8, 2026 | 63.10 | 64.09 | 62.57 | 63.32 | 63.32 | -0.22% | 33,831 |
| Oct 7, 2026 | 63.24 | 63.47 | 62.10 | 63.46 | 63.46 | -0.14% | 40,492 |
| Oct 6, 2026 | 63.00 | 63.76 | 62.81 | 63.55 | 63.55 | 0.94% | 48,028 |
| Oct 5, 2026 | 63.27 | 63.30 | 61.65 | 62.96 | 62.96 | -0.32% | 40,324 |
| 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 |
| Aug 20, 2026 | 61.78 | 62.15 | 61.00 | 62.10 | 62.10 | 0.40% | 22,434 |
| 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 |