FRAF Historical Prices
Franklin Financial Services Corporation Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
72.36
Period low
45.03
Period change
+56.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 70.70 | 72.36 | 69.98 | 71.11 | +1.13% | 116,242 |
| Oct 29, 2026 | 70.23 | 71.98 | 68.97 | 70.31 | +0.63% | 150,760 |
| Oct 28, 2026 | 66.39 | 70.53 | 66.39 | 69.87 | +7.58% | 56,676 |
| Oct 27, 2026 | 64.00 | 65.31 | 63.54 | 64.95 | +1.33% | 55,725 |
| Oct 26, 2026 | 63.72 | 64.30 | 63.52 | 64.10 | +0.74% | 46,795 |
| Oct 23, 2026 | 63.50 | 63.97 | 63.41 | 63.63 | +0.20% | 31,016 |
| Oct 22, 2026 | 62.85 | 64.47 | 62.85 | 63.50 | +1.00% | 66,413 |
| Oct 21, 2026 | 62.72 | 62.95 | 62.20 | 62.87 | +0.11% | 23,203 |
| Oct 20, 2026 | 62.54 | 63.48 | 62.23 | 62.80 | +0.74% | 28,787 |
| Oct 19, 2026 | 62.64 | 62.75 | 61.58 | 62.34 | -0.65% | 79,840 |
| Oct 16, 2026 | 62.83 | 63.27 | 62.29 | 62.75 | -0.10% | 40,553 |
| Oct 15, 2026 | 63.23 | 63.92 | 62.38 | 62.81 | -0.16% | 37,117 |
| Oct 14, 2026 | 62.24 | 63.50 | 61.82 | 62.91 | -0.65% | 40,455 |
| Oct 13, 2026 | 63.95 | 64.80 | 62.82 | 63.32 | -0.46% | 49,936 |
| Oct 12, 2026 | 62.56 | 63.90 | 62.05 | 63.61 | +1.61% | 46,058 |
| Oct 9, 2026 | 63.42 | 63.42 | 62.36 | 62.60 | -1.14% | 26,095 |
| Oct 8, 2026 | 63.10 | 64.09 | 62.57 | 63.32 | -0.22% | 34,181 |
| Oct 7, 2026 | 63.24 | 63.47 | 62.09 | 63.46 | -0.14% | 47,513 |
| Oct 6, 2026 | 63.00 | 63.76 | 62.81 | 63.55 | +0.94% | 54,258 |
| Oct 5, 2026 | 63.27 | 63.30 | 61.65 | 62.96 | -0.32% | 40,329 |
| Oct 2, 2026 | 62.86 | 63.65 | 61.88 | 63.16 | +1.38% | 28,986 |
| Oct 1, 2026 | 61.86 | 62.43 | 60.51 | 62.30 | +0.78% | 36,195 |
| Sep 30, 2026 | 62.64 | 62.66 | 60.89 | 61.82 | -1.04% | 25,696 |
| Sep 29, 2026 | 62.85 | 62.91 | 61.56 | 62.47 | -0.45% | 27,579 |
| Sep 28, 2026 | 62.42 | 63.09 | 62.00 | 62.75 | +0.16% | 79,765 |
| Sep 25, 2026 | 62.42 | 62.85 | 61.55 | 62.65 | +0.63% | 25,144 |
| Sep 24, 2026 | 61.79 | 62.50 | 60.76 | 62.26 | +1.70% | 56,260 |
| Sep 23, 2026 | 62.72 | 63.00 | 61.15 | 61.22 | -2.47% | 36,814 |
| Sep 22, 2026 | 63.42 | 63.97 | 61.85 | 62.77 | -0.71% | 49,702 |
| Sep 21, 2026 | 63.69 | 64.08 | 62.51 | 63.22 | -0.89% | 39,557 |
| Sep 18, 2026 | 62.74 | 64.15 | 62.00 | 63.79 | +1.03% | 51,176 |
| Sep 17, 2026 | 64.11 | 64.11 | 63.00 | 63.14 | -0.61% | 23,295 |
| Sep 16, 2026 | 64.13 | 64.50 | 62.20 | 63.53 | -1.14% | 50,683 |
| Sep 15, 2026 | 63.25 | 64.35 | 62.71 | 64.26 | +1.58% | 63,123 |
| Sep 14, 2026 | 63.72 | 64.12 | 62.66 | 63.26 | -0.44% | 24,933 |
| Sep 11, 2026 | 63.48 | 64.11 | 62.47 | 63.54 | +0.41% | 36,644 |
| Sep 10, 2026 | 62.88 | 63.28 | 61.50 | 63.28 | +0.81% | 43,546 |
| Sep 9, 2026 | 62.42 | 62.97 | 61.68 | 62.77 | -0.55% | 44,297 |
| Sep 8, 2026 | 64.21 | 64.37 | 62.82 | 63.12 | -1.77% | 33,419 |
| Sep 4, 2026 | 62.67 | 64.45 | 62.64 | 64.26 | +1.68% | 33,790 |
| Sep 3, 2026 | 63.52 | 64.18 | 63.04 | 63.20 | +0.13% | 20,820 |
| Sep 2, 2026 | 61.58 | 63.29 | 61.00 | 63.12 | +1.89% | 57,299 |
| Aug 31, 2026 | 62.15 | 62.25 | 61.34 | 61.95 | -0.18% | 19,415 |
| Aug 28, 2026 | 62.18 | 63.26 | 61.29 | 62.06 | -0.02% | 20,766 |
| Aug 27, 2026 | 61.65 | 62.37 | 60.41 | 62.07 | -0.02% | 31,656 |
| Aug 26, 2026 | 62.24 | 62.70 | 61.47 | 62.08 | -0.03% | 29,228 |
| Aug 25, 2026 | 61.99 | 62.23 | 61.22 | 62.10 | +0.40% | 32,486 |
| Aug 24, 2026 | 62.20 | 63.00 | 61.85 | 61.85 | -0.26% | 26,012 |
| Aug 21, 2026 | 62.25 | 63.27 | 60.58 | 62.01 | -0.14% | 41,387 |
| Aug 20, 2026 | 61.78 | 62.15 | 61.00 | 62.10 | +0.40% | 22,434 |
| Aug 19, 2026 | 63.62 | 63.62 | 61.67 | 61.85 | -2.17% | 32,911 |
| Aug 18, 2026 | 63.50 | 64.39 | 62.66 | 63.22 | -0.97% | 32,975 |
| Aug 17, 2026 | 64.04 | 65.41 | 63.42 | 63.84 | -0.34% | 44,818 |
| Aug 14, 2026 | 64.19 | 64.38 | 63.44 | 64.06 | -0.17% | 20,092 |
| Aug 13, 2026 | 64.21 | 64.76 | 63.41 | 64.17 | +0.02% | 17,039 |
| Aug 12, 2026 | 63.24 | 64.16 | 62.56 | 64.16 | +1.65% | 38,064 |
| Aug 11, 2026 | 61.86 | 63.70 | 61.86 | 63.12 | +2.15% | 30,401 |
| Aug 10, 2026 | 62.32 | 62.32 | 60.86 | 61.79 | -0.85% | 66,417 |
| Aug 7, 2026 | 63.19 | 63.19 | 61.94 | 62.32 | -1.14% | 29,939 |
| Aug 6, 2026 | 63.53 | 63.53 | 61.70 | 63.04 | -0.57% | 28,653 |
| Aug 5, 2026 | 64.00 | 64.00 | 63.00 | 63.40 | -0.60% | 22,322 |
| Aug 4, 2026 | 63.01 | 64.00 | 62.76 | 63.78 | +1.22% | 35,417 |
| Aug 3, 2026 | 60.87 | 64.20 | 60.87 | 63.01 | -0.24% | 26,131 |
| Jul 31, 2026 | 62.87 | 63.50 | 61.88 | 63.16 | +0.08% | 28,767 |
| Jul 30, 2026 | 64.30 | 64.30 | 62.41 | 63.11 | -1.51% | 26,590 |
| Jul 29, 2026 | 63.84 | 64.75 | 63.20 | 64.08 | +0.14% | 30,103 |
| Jul 28, 2026 | 63.30 | 64.63 | 62.68 | 63.99 | +1.41% | 39,136 |
| Jul 27, 2026 | 62.35 | 63.47 | 61.28 | 63.10 | +1.32% | 42,557 |
| Jul 24, 2026 | 61.83 | 63.05 | 59.76 | 62.28 | -0.84% | 46,951 |
| Jul 23, 2026 | 61.04 | 62.81 | 60.00 | 62.81 | +1.82% | 35,862 |
| Jul 22, 2026 | 63.01 | 63.22 | 60.01 | 61.69 | -2.85% | 112,256 |
| Jul 21, 2026 | 62.98 | 63.77 | 62.22 | 63.50 | +0.82% | 32,023 |
| Jul 20, 2026 | 62.45 | 63.27 | 62.07 | 62.98 | +0.65% | 25,080 |
| Jul 17, 2026 | 63.00 | 63.09 | 61.35 | 62.58 | -1.43% | 44,904 |
| Jul 16, 2026 | 62.17 | 64.28 | 62.17 | 63.49 | +2.12% | 36,685 |
| Jul 15, 2026 | 61.90 | 63.39 | 60.10 | 62.17 | +0.57% | 28,164 |
| Jul 14, 2026 | 62.29 | 63.03 | 61.56 | 61.81 | -0.68% | 36,579 |
| Jul 13, 2026 | 61.95 | 63.01 | 61.02 | 62.24 | +0.73% | 48,484 |
| Jul 10, 2026 | 61.40 | 61.81 | 60.52 | 61.79 | +0.83% | 31,420 |
| Jul 9, 2026 | 60.15 | 62.00 | 60.15 | 61.28 | +0.49% | 28,845 |
| Jul 8, 2026 | 61.28 | 62.41 | 60.41 | 60.98 | -1.20% | 42,350 |
| Jul 7, 2026 | 62.85 | 63.72 | 61.69 | 61.72 | -3.49% | 37,723 |
| Jul 6, 2026 | 63.12 | 64.47 | 62.51 | 63.95 | +0.52% | 73,078 |
| Jul 2, 2026 | 64.03 | 64.88 | 62.09 | 63.62 | -0.34% | 48,089 |
| Jul 1, 2026 | 62.98 | 64.42 | 61.58 | 63.84 | +1.98% | 75,789 |
| Jun 30, 2026 | 63.98 | 64.67 | 62.54 | 62.60 | -2.19% | 38,855 |
| Jun 29, 2026 | 62.79 | 64.31 | 62.16 | 64.00 | +1.25% | 34,162 |
| Jun 26, 2026 | 62.45 | 63.98 | 61.92 | 63.21 | +1.23% | 144,492 |
| Jun 25, 2026 | 61.92 | 62.47 | 60.66 | 62.44 | +0.84% | 21,416 |
| Jun 24, 2026 | 63.00 | 63.99 | 61.92 | 61.92 | -1.89% | 23,929 |
| Jun 23, 2026 | 62.20 | 63.54 | 61.80 | 63.11 | +1.72% | 29,105 |
| Jun 22, 2026 | 61.45 | 62.04 | 60.79 | 62.04 | +0.96% | 16,304 |
| Jun 18, 2026 | 60.98 | 61.51 | 60.64 | 61.45 | +2.05% | 17,810 |
| Jun 17, 2026 | 61.12 | 61.72 | 59.49 | 60.22 | -0.91% | 15,275 |
| Jun 16, 2026 | 59.69 | 60.87 | 59.34 | 60.77 | +1.81% | 50,717 |
| Jun 15, 2026 | 60.87 | 62.01 | 58.63 | 59.69 | -1.86% | 16,771 |
| Jun 12, 2026 | 59.70 | 61.08 | 59.70 | 60.82 | +1.40% | 17,312 |
| Jun 11, 2026 | 59.75 | 60.30 | 59.30 | 59.98 | +0.52% | 17,053 |
| Jun 10, 2026 | 61.13 | 61.13 | 59.41 | 59.67 | -2.39% | 35,346 |
| Jun 9, 2026 | 59.75 | 62.84 | 59.75 | 61.13 | +3.73% | 22,131 |
| Jun 8, 2026 | 58.31 | 60.05 | 57.35 | 58.93 | +0.35% | 32,307 |
| Jun 5, 2026 | 60.00 | 60.00 | 57.65 | 58.73 | +1.25% | 28,016 |
| Jun 4, 2026 | 56.10 | 58.00 | 56.10 | 58.00 | +3.61% | 15,307 |
| Jun 3, 2026 | 56.53 | 56.72 | 55.13 | 55.98 | -1.21% | 21,488 |
| Jun 2, 2026 | 56.59 | 57.57 | 56.59 | 56.66 | -0.62% | 18,585 |
| Jun 1, 2026 | 57.45 | 57.58 | 55.80 | 57.02 | -1.91% | 12,297 |
| May 29, 2026 | 59.02 | 59.31 | 58.13 | 58.13 | -0.60% | 12,647 |
| May 28, 2026 | 58.74 | 59.14 | 58.07 | 58.48 | -0.68% | 15,110 |
| May 27, 2026 | 57.27 | 59.01 | 57.27 | 58.88 | +2.83% | 18,822 |
| May 26, 2026 | 58.79 | 59.45 | 56.10 | 57.26 | -1.77% | 20,312 |
| May 22, 2026 | 57.40 | 59.61 | 57.29 | 58.29 | +1.22% | 56,807 |
| May 21, 2026 | 55.94 | 57.83 | 55.34 | 57.59 | +1.19% | 25,818 |
| May 20, 2026 | 57.38 | 57.95 | 56.60 | 56.91 | +0.21% | 15,748 |
| May 19, 2026 | 55.85 | 58.01 | 55.28 | 56.79 | +2.56% | 41,417 |
| May 18, 2026 | 54.98 | 56.12 | 54.95 | 55.38 | +1.77% | 34,510 |
| May 15, 2026 | 55.55 | 55.73 | 54.30 | 54.41 | -3.43% | 12,735 |
| May 14, 2026 | 56.28 | 57.20 | 55.80 | 56.34 | +0.97% | 23,777 |
| May 13, 2026 | 55.60 | 56.55 | 55.50 | 55.80 | -0.53% | 20,059 |
| May 12, 2026 | 55.71 | 56.10 | 55.24 | 56.10 | +0.25% | 17,893 |
| May 11, 2026 | 58.50 | 58.72 | 55.96 | 55.96 | -4.34% | 21,705 |
| May 8, 2026 | 57.47 | 58.79 | 57.25 | 58.50 | +1.62% | 44,530 |
| May 7, 2026 | 57.22 | 58.35 | 57.22 | 57.57 | +0.61% | 17,271 |
| May 6, 2026 | 57.79 | 58.40 | 57.17 | 57.22 | -0.47% | 24,908 |
| May 5, 2026 | 55.90 | 57.74 | 55.82 | 57.49 | +2.44% | 26,361 |
| May 4, 2026 | 56.63 | 57.15 | 55.91 | 56.12 | -1.79% | 31,952 |
| May 1, 2026 | 55.61 | 57.62 | 55.24 | 57.14 | +1.40% | 58,550 |
| Apr 30, 2026 | 54.97 | 56.35 | 54.97 | 56.35 | +1.81% | 43,602 |
| Apr 29, 2026 | 58.50 | 58.79 | 55.35 | 55.35 | -5.88% | 33,681 |
| Apr 28, 2026 | 56.97 | 58.81 | 56.97 | 58.81 | +3.61% | 21,307 |
| Apr 27, 2026 | 55.62 | 57.41 | 55.60 | 56.76 | +1.30% | 81,632 |
| Apr 24, 2026 | 55.75 | 57.73 | 55.22 | 56.03 | -0.41% | 24,456 |
| Apr 23, 2026 | 56.35 | 56.94 | 55.91 | 56.26 | -0.19% | 18,456 |
| Apr 22, 2026 | 56.59 | 57.34 | 55.65 | 56.37 | -0.40% | 15,096 |
| Apr 21, 2026 | 60.00 | 60.00 | 56.20 | 56.59 | -1.63% | 37,968 |
| Apr 20, 2026 | 58.20 | 58.85 | 57.45 | 57.53 | -1.61% | 43,615 |
| Apr 17, 2026 | 56.84 | 58.63 | 56.81 | 58.47 | +3.74% | 68,589 |
| Apr 16, 2026 | 56.68 | 56.68 | 55.54 | 56.36 | -0.37% | 14,277 |
| Apr 15, 2026 | 57.48 | 57.50 | 56.22 | 56.57 | -1.00% | 17,828 |
| Apr 14, 2026 | 57.13 | 57.72 | 56.28 | 57.14 | -0.28% | 32,150 |
| Apr 13, 2026 | 56.79 | 57.58 | 56.28 | 57.30 | +1.24% | 48,077 |
| Apr 10, 2026 | 56.44 | 56.66 | 55.32 | 56.60 | -0.61% | 131,404 |
| Apr 9, 2026 | 53.52 | 56.95 | 53.52 | 56.95 | +4.04% | 35,568 |
| Apr 8, 2026 | 55.00 | 56.00 | 54.64 | 54.74 | +1.16% | 57,795 |
| Apr 7, 2026 | 52.00 | 54.16 | 51.53 | 54.11 | +2.02% | 28,079 |
| Apr 6, 2026 | 51.33 | 53.72 | 51.02 | 53.04 | +2.65% | 56,879 |
| Apr 2, 2026 | 50.35 | 51.67 | 49.47 | 51.67 | +2.54% | 26,002 |
| Apr 1, 2026 | 50.81 | 51.75 | 50.11 | 50.39 | -1.35% | 30,120 |
| Mar 31, 2026 | 51.90 | 52.02 | 50.77 | 51.08 | -0.94% | 86,648 |
| Mar 30, 2026 | 50.05 | 51.73 | 49.73 | 51.56 | +2.58% | 37,489 |
| Mar 27, 2026 | 50.64 | 50.64 | 49.96 | 50.27 | -0.57% | 8,395 |
| Mar 26, 2026 | 50.02 | 50.56 | 49.87 | 50.56 | +0.84% | 13,372 |
| Mar 25, 2026 | 50.33 | 50.33 | 49.94 | 50.14 | +0.06% | 10,503 |
| Mar 24, 2026 | 49.72 | 50.79 | 49.64 | 50.11 | -0.08% | 9,902 |
| Mar 23, 2026 | 48.91 | 50.66 | 48.91 | 50.15 | +3.47% | 18,085 |
| Mar 20, 2026 | 49.05 | 49.31 | 47.82 | 48.47 | -1.24% | 30,422 |
| Mar 19, 2026 | 47.30 | 49.59 | 47.00 | 49.08 | +2.42% | 19,729 |
| Mar 18, 2026 | 49.14 | 49.14 | 47.64 | 47.92 | -1.98% | 20,753 |
| Mar 17, 2026 | 50.10 | 50.10 | 48.74 | 48.89 | -1.81% | 17,634 |
| Mar 16, 2026 | 49.58 | 50.80 | 49.46 | 49.79 | +1.48% | 17,217 |
| Mar 13, 2026 | 49.35 | 49.44 | 48.95 | 49.06 | -0.64% | 12,994 |
| Mar 12, 2026 | 48.31 | 49.38 | 47.25 | 49.38 | -0.04% | 12,492 |
| Mar 11, 2026 | 49.23 | 49.40 | 48.77 | 49.40 | -0.94% | 12,734 |
| Mar 10, 2026 | 49.08 | 51.83 | 48.89 | 49.87 | +2.07% | 20,673 |
| Mar 9, 2026 | 49.28 | 49.96 | 47.10 | 48.86 | -2.42% | 33,607 |
| Mar 6, 2026 | 50.46 | 50.86 | 48.67 | 50.07 | -2.03% | 35,945 |
| Mar 5, 2026 | 51.31 | 52.00 | 50.94 | 51.11 | -2.48% | 46,892 |
| Mar 4, 2026 | 52.60 | 53.60 | 52.22 | 52.41 | -0.38% | 15,838 |
| Mar 3, 2026 | 52.23 | 53.27 | 51.33 | 52.61 | -0.66% | 21,909 |
| Mar 2, 2026 | 50.50 | 52.97 | 50.39 | 52.96 | +2.87% | 24,716 |
| Feb 27, 2026 | 51.59 | 51.59 | 50.70 | 51.48 | -0.60% | 30,288 |
| Feb 26, 2026 | 52.34 | 53.51 | 51.47 | 51.79 | -1.03% | 15,586 |
| Feb 25, 2026 | 51.86 | 52.80 | 51.80 | 52.33 | +1.05% | 17,991 |
| Feb 24, 2026 | 50.76 | 52.59 | 50.65 | 51.78 | +1.04% | 30,524 |
| Feb 23, 2026 | 51.42 | 51.44 | 50.67 | 51.25 | -0.64% | 39,112 |
| Feb 20, 2026 | 50.73 | 51.72 | 50.73 | 51.58 | +1.02% | 12,250 |
| Feb 19, 2026 | 50.62 | 51.27 | 50.17 | 51.06 | +0.79% | 14,233 |
| Feb 18, 2026 | 49.61 | 51.44 | 49.61 | 50.66 | +1.40% | 36,100 |
| Feb 17, 2026 | 49.50 | 50.69 | 49.26 | 49.96 | +1.71% | 17,240 |
| Feb 13, 2026 | 49.73 | 49.80 | 48.78 | 49.12 | -0.99% | 22,936 |
| Feb 12, 2026 | 49.10 | 50.25 | 48.32 | 49.61 | +2.20% | 35,290 |
| Feb 11, 2026 | 49.60 | 49.98 | 48.54 | 48.54 | -2.18% | 14,684 |
| Feb 10, 2026 | 48.10 | 50.17 | 48.10 | 49.62 | +2.61% | 31,486 |
| Feb 9, 2026 | 48.12 | 49.80 | 47.57 | 48.36 | +0.62% | 34,320 |
| Feb 6, 2026 | 47.26 | 48.37 | 47.19 | 48.06 | +1.56% | 29,043 |
| Feb 5, 2026 | 48.37 | 48.73 | 46.55 | 47.32 | -1.97% | 44,921 |
| Feb 4, 2026 | 50.22 | 51.16 | 48.18 | 48.27 | -3.88% | 57,747 |
| Feb 3, 2026 | 51.00 | 52.09 | 49.06 | 50.22 | -2.66% | 23,662 |
| Feb 2, 2026 | 51.42 | 52.56 | 51.26 | 51.59 | +1.14% | 79,485 |
| Jan 30, 2026 | 50.25 | 51.41 | 50.08 | 51.01 | +0.63% | 87,346 |
| Jan 29, 2026 | 49.36 | 51.05 | 49.36 | 50.69 | +2.69% | 45,746 |
| Jan 28, 2026 | 48.55 | 51.47 | 48.51 | 49.36 | +2.07% | 63,125 |
| Jan 27, 2026 | 48.59 | 50.16 | 47.75 | 48.36 | -0.10% | 78,908 |
| Jan 26, 2026 | 47.81 | 49.00 | 45.16 | 48.41 | +1.25% | 79,547 |
| Jan 23, 2026 | 52.40 | 52.82 | 47.72 | 47.81 | -8.78% | 62,851 |
| Jan 22, 2026 | 52.28 | 53.35 | 52.24 | 52.41 | +0.29% | 69,949 |
| Jan 21, 2026 | 51.50 | 53.52 | 51.00 | 52.26 | +3.02% | 119,916 |
| Jan 20, 2026 | 52.57 | 52.87 | 50.48 | 50.73 | -4.55% | 35,185 |
| Jan 16, 2026 | 53.96 | 54.62 | 53.03 | 53.15 | -1.49% | 67,635 |
| Jan 15, 2026 | 51.40 | 54.60 | 51.40 | 53.95 | +4.95% | 118,877 |
| Jan 14, 2026 | 51.32 | 51.63 | 50.87 | 51.41 | +0.49% | 94,952 |
| Jan 13, 2026 | 50.55 | 51.55 | 50.27 | 51.16 | +1.53% | 59,380 |
| Jan 12, 2026 | 51.25 | 51.38 | 49.86 | 50.39 | -2.21% | 39,274 |
| Jan 9, 2026 | 53.41 | 53.76 | 51.17 | 51.53 | -3.34% | 86,865 |
| Jan 8, 2026 | 50.00 | 53.60 | 49.91 | 53.31 | +6.53% | 222,314 |
| Jan 7, 2026 | 49.31 | 50.27 | 47.95 | 50.04 | +1.62% | 93,227 |
| Jan 6, 2026 | 50.25 | 50.36 | 48.90 | 49.24 | -1.79% | 52,793 |
| Jan 5, 2026 | 49.00 | 51.05 | 48.90 | 50.14 | +2.47% | 183,186 |
| Jan 2, 2026 | 50.21 | 50.35 | 48.91 | 48.93 | -2.53% | 36,793 |
| Dec 31, 2025 | 50.54 | 50.85 | 50.14 | 50.20 | -0.59% | 19,369 |
| Dec 30, 2025 | 50.22 | 50.63 | 49.78 | 50.50 | +0.60% | 30,910 |
| Dec 29, 2025 | 51.37 | 51.37 | 50.20 | 50.20 | -1.63% | 23,945 |
| Dec 26, 2025 | 51.95 | 52.05 | 50.62 | 51.03 | -1.18% | 31,103 |
| Dec 24, 2025 | 52.50 | 52.50 | 51.27 | 51.64 | -1.26% | 31,496 |
| Dec 23, 2025 | 53.30 | 54.52 | 52.30 | 52.30 | -2.48% | 55,147 |
| Dec 22, 2025 | 55.00 | 59.95 | 53.58 | 53.63 | -2.51% | 63,364 |
| Dec 19, 2025 | 56.57 | 57.16 | 54.70 | 55.01 | -2.67% | 115,048 |
| Dec 18, 2025 | 56.25 | 57.51 | 56.11 | 56.52 | +0.71% | 153,313 |
| Dec 17, 2025 | 56.00 | 56.75 | 55.61 | 56.12 | +0.27% | 107,694 |
| Dec 16, 2025 | 56.50 | 56.84 | 55.83 | 55.97 | -0.52% | 54,060 |
| Dec 15, 2025 | 55.30 | 56.46 | 55.30 | 56.26 | +1.70% | 76,810 |
| Dec 12, 2025 | 54.36 | 55.69 | 54.18 | 55.32 | +2.17% | 84,063 |
| Dec 11, 2025 | 54.01 | 54.93 | 54.01 | 54.15 | +0.10% | 44,663 |
| Dec 10, 2025 | 53.00 | 54.36 | 52.50 | 54.09 | +2.31% | 113,454 |
| Dec 9, 2025 | 53.48 | 53.70 | 52.87 | 52.87 | -0.90% | 25,760 |
| Dec 8, 2025 | 53.70 | 54.00 | 53.34 | 53.35 | -0.54% | 18,941 |
| Dec 5, 2025 | 54.50 | 54.59 | 53.34 | 53.64 | -0.63% | 17,103 |
| Dec 4, 2025 | 54.00 | 54.72 | 53.98 | 53.98 | +0.20% | 32,187 |
| Dec 3, 2025 | 52.43 | 54.09 | 52.09 | 53.87 | +2.75% | 47,672 |
| Dec 2, 2025 | 53.00 | 53.00 | 52.03 | 52.43 | -0.68% | 35,764 |
| Dec 1, 2025 | 53.25 | 53.55 | 52.41 | 52.79 | -1.35% | 25,584 |
| Nov 28, 2025 | 53.91 | 54.28 | 53.39 | 53.51 | -0.74% | 32,486 |
| Nov 26, 2025 | 53.01 | 54.30 | 53.01 | 53.91 | +1.62% | 92,707 |
| Nov 25, 2025 | 52.50 | 53.24 | 52.50 | 53.05 | +1.16% | 35,109 |
| Nov 24, 2025 | 51.18 | 52.62 | 51.00 | 52.44 | +2.80% | 76,447 |
| Nov 21, 2025 | 49.07 | 51.08 | 48.98 | 51.01 | +4.14% | 65,835 |
| Nov 20, 2025 | 49.11 | 50.21 | 48.88 | 48.98 | +0.83% | 44,031 |
| Nov 19, 2025 | 48.16 | 48.83 | 48.15 | 48.58 | +1.22% | 38,055 |
| Nov 18, 2025 | 48.22 | 48.30 | 47.70 | 47.99 | +0.02% | 20,927 |
| Nov 17, 2025 | 48.70 | 48.83 | 47.75 | 47.98 | -1.68% | 17,657 |
| Nov 14, 2025 | 48.53 | 49.12 | 48.50 | 48.80 | -0.02% | 30,383 |
| Nov 13, 2025 | 49.01 | 49.40 | 48.42 | 48.81 | +0.00% | 17,413 |
| Nov 12, 2025 | 48.65 | 49.66 | 48.65 | 48.81 | +0.31% | 28,985 |
| Nov 11, 2025 | 47.18 | 49.02 | 47.18 | 48.66 | +3.20% | 29,455 |
| Nov 10, 2025 | 46.01 | 47.41 | 46.01 | 47.15 | +2.37% | 49,316 |
| Nov 7, 2025 | 46.12 | 46.30 | 45.67 | 46.06 | -0.39% | 11,664 |
| Nov 6, 2025 | 46.30 | 46.70 | 45.95 | 46.24 | -0.02% | 27,960 |
| Nov 5, 2025 | 45.60 | 46.42 | 45.60 | 46.25 | +1.43% | 27,165 |
| Nov 4, 2025 | 45.80 | 45.95 | 45.51 | 45.60 | +0.42% | 20,160 |
| Nov 3, 2025 | 45.08 | 45.52 | 45.03 | 45.41 | +0.24% | 12,038 |
Daily open, high, low, close and volume for Franklin Financial Services Corporation Common Stock (FRAF). Showing 249 trading days. Unadjusted prices.