Franklin Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.46	0.47	0.45	0.46	0.46	-	1,196,223
Apr 28, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	1,394,163
Apr 27, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	1,494,216
Apr 24, 2026	0.46	0.47	0.45	0.46	0.46	-	973,428
Apr 23, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	1,510,863
Apr 22, 2026	0.47	0.48	0.45	0.47	0.47	-	1,642,544
Apr 21, 2026	0.47	0.48	0.46	0.47	0.47	-	1,901,746
Apr 20, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	2,005,737
Apr 17, 2026	0.48	0.49	0.46	0.48	0.48	2.13%	2,184,668
Apr 16, 2026	0.46	0.48	0.45	0.47	0.47	4.44%	2,788,011
Apr 15, 2026	0.48	0.51	0.40	0.45	0.45	-4.26%	14,563,160
Apr 13, 2026	0.50	0.50	0.45	0.47	0.47	-7.84%	6,874,870
Apr 10, 2026	0.48	0.52	0.47	0.51	0.51	10.87%	10,465,990
Apr 9, 2026	0.42	0.49	0.41	0.46	0.46	12.20%	7,227,161
Apr 8, 2026	0.39	0.42	0.39	0.41	0.41	5.13%	6,008,143
Apr 7, 2026	0.39	0.39	0.37	0.39	0.39	2.63%	1,501,409
Apr 6, 2026	0.39	0.39	0.37	0.38	0.38	-	2,354,928
Apr 2, 2026	0.39	0.39	0.36	0.38	0.38	-2.56%	2,172,489
Apr 1, 2026	0.35	0.39	0.35	0.39	0.39	18.18%	4,331,786
Mar 30, 2026	0.38	0.38	0.32	0.33	0.33	-10.81%	5,883,666
Mar 27, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	3,593,789
Mar 25, 2026	0.39	0.40	0.38	0.38	0.38	-	3,742,996
Mar 24, 2026	0.38	0.40	0.37	0.38	0.38	-	2,564,213
Mar 23, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	5,227,101
Mar 20, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	2,644,170
Mar 19, 2026	0.38	0.42	0.37	0.38	0.38	-	5,961,179
Mar 18, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	3,265,827
Mar 17, 2026	0.37	0.38	0.36	0.37	0.37	-	3,663,754
Mar 16, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	2,725,006
Mar 13, 2026	0.38	0.38	0.37	0.38	0.38	-	3,187,333
Mar 12, 2026	0.38	0.38	0.37	0.38	0.38	-	1,948,419
Mar 11, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	2,094,649
Mar 10, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,353,132
Mar 9, 2026	0.38	0.38	0.37	0.38	0.38	-	1,904,367
Mar 6, 2026	0.38	0.39	0.37	0.38	0.38	-	2,158,100
Mar 5, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	1,940,368
Mar 4, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	4,320,266
Mar 2, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	4,013,060
Feb 27, 2026	0.40	0.40	0.39	0.39	0.39	-	2,177,466
Feb 26, 2026	0.39	0.40	0.38	0.39	0.39	-	2,251,228
Feb 25, 2026	0.39	0.40	0.39	0.39	0.39	-	2,972,553
Feb 24, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	3,041,286
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	3,742,624
Feb 20, 2026	0.40	0.42	0.40	0.41	0.41	-	2,216,086
Feb 19, 2026	0.41	0.44	0.40	0.41	0.41	2.50%	5,473,286
Feb 18, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	5,153,539
Feb 17, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	5,392,997
Feb 16, 2026	0.44	0.45	0.40	0.43	0.43	-8.51%	8,396,913
Feb 13, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	2,409,229
Feb 12, 2026	0.48	0.48	0.46	0.48	0.48	-	1,744,071
Feb 11, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	2,459,633
Feb 10, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	1,955,900
Feb 9, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	2,956,089
Feb 6, 2026	0.47	0.48	0.46	0.47	0.47	-	1,742,038
Feb 5, 2026	0.47	0.47	0.45	0.47	0.47	2.17%	3,294,399
Feb 4, 2026	0.47	0.47	0.45	0.46	0.46	-	3,136,095
Feb 3, 2026	0.48	0.48	0.44	0.46	0.46	-	6,931,336
Feb 2, 2026	0.46	0.48	0.45	0.46	0.46	-	3,498,590
Feb 1, 2026	0.46	0.49	0.44	0.46	0.46	-	5,845,451
Jan 30, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	2,329,288
Jan 29, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	2,868,153
Jan 28, 2026	0.47	0.48	0.44	0.48	0.48	4.35%	6,664,670
Jan 27, 2026	0.46	0.49	0.45	0.46	0.46	-	8,888,865
Jan 23, 2026	0.49	0.49	0.46	0.46	0.46	-	4,858,480
Jan 22, 2026	0.45	0.47	0.43	0.46	0.46	2.22%	5,909,741
Jan 21, 2026	0.49	0.54	0.44	0.45	0.45	-10.00%	34,517,140
Jan 20, 2026	0.55	0.56	0.49	0.50	0.50	-9.09%	21,751,520
Jan 19, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	3,043,798
Jan 16, 2026	0.55	0.58	0.54	0.56	0.56	1.82%	7,138,639
Jan 14, 2026	0.55	0.55	0.54	0.55	0.55	-	6,134,512
Jan 13, 2026	0.60	0.60	0.54	0.55	0.55	-6.78%	26,312,990
Jan 12, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	8,471,004
Jan 9, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	4,630,256
Jan 8, 2026	0.60	0.60	0.59	0.59	0.59	-	6,261,517
Jan 7, 2026	0.61	0.64	0.59	0.59	0.59	-3.28%	20,352,598
Jan 6, 2026	0.61	0.63	0.60	0.61	0.61	-	5,244,134
Jan 5, 2026	0.60	0.62	0.59	0.61	0.61	1.67%	11,342,310
Jan 2, 2026	0.60	0.62	0.60	0.60	0.60	1.69%	9,326,320
Jan 1, 2026	0.61	0.65	0.59	0.59	0.59	-1.67%	24,075,050
Dec 31, 2025	0.66	0.66	0.59	0.60	0.60	-7.69%	49,789,550
Dec 30, 2025	0.66	0.68	0.64	0.65	0.65	-	12,464,920
Dec 29, 2025	0.73	0.74	0.64	0.65	0.65	-9.72%	38,402,930
Dec 26, 2025	0.69	0.73	0.69	0.72	0.72	4.35%	7,793,124
Dec 24, 2025	0.65	0.70	0.65	0.69	0.69	6.15%	15,667,970
Dec 23, 2025	0.65	0.66	0.64	0.65	0.65	-	5,168,801
Dec 22, 2025	0.67	0.67	0.63	0.65	0.65	-	15,963,990
Dec 19, 2025	0.73	0.75	0.64	0.65	0.65	-10.96%	37,313,480
Dec 18, 2025	0.71	0.74	0.71	0.73	0.73	2.82%	3,723,588
Dec 17, 2025	0.79	0.79	0.69	0.71	0.71	-10.13%	37,390,280
Dec 16, 2025	0.77	0.80	0.77	0.79	0.79	1.28%	2,888,124
Dec 15, 2025	0.76	0.79	0.76	0.78	0.78	2.63%	4,053,747
Dec 12, 2025	0.79	0.81	0.74	0.76	0.76	-2.56%	14,471,930
Dec 11, 2025	0.80	0.84	0.74	0.78	0.78	-1.27%	10,972,390
Dec 10, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	1,391,609
Dec 9, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	1,215,578
Dec 8, 2025	0.80	0.85	0.78	0.79	0.79	-	2,971,298
Dec 5, 2025	0.80	0.80	0.78	0.79	0.79	-	1,384,281
Dec 4, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	1,518,525
Dec 3, 2025	0.79	0.82	0.78	0.80	0.80	-	2,038,177
Dec 2, 2025	0.79	0.80	0.78	0.80	0.80	2.56%	1,134,089