Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
49.00
-2.11 (-4.13%)
Mar 6, 2026, 9:55 AM EST - Market open
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.32 | 52.00 | 50.94 | 51.11 | 51.11 | -2.48% | 46,857 |
| Mar 4, 2026 | 52.60 | 53.60 | 52.22 | 52.41 | 52.41 | -0.38% | 15,837 |
| Mar 3, 2026 | 52.23 | 53.27 | 51.33 | 52.61 | 52.61 | -0.66% | 21,839 |
| Mar 2, 2026 | 50.50 | 52.97 | 50.39 | 52.96 | 52.96 | 2.87% | 24,715 |
| Feb 27, 2026 | 51.59 | 51.59 | 50.70 | 51.48 | 51.48 | -0.60% | 30,287 |
| Feb 26, 2026 | 52.34 | 53.51 | 51.47 | 51.79 | 51.79 | -1.03% | 15,585 |
| Feb 25, 2026 | 51.86 | 52.80 | 51.81 | 52.33 | 52.33 | 1.05% | 17,990 |
| Feb 24, 2026 | 50.76 | 52.59 | 50.65 | 51.79 | 51.79 | 1.04% | 30,524 |
| Feb 23, 2026 | 51.42 | 51.44 | 50.68 | 51.25 | 51.25 | -0.64% | 39,111 |
| Feb 20, 2026 | 50.73 | 51.72 | 50.73 | 51.58 | 51.58 | 1.02% | 12,250 |
| Feb 19, 2026 | 50.62 | 51.28 | 50.18 | 51.06 | 51.06 | 0.79% | 14,233 |
| Feb 18, 2026 | 49.61 | 51.44 | 49.61 | 50.66 | 50.66 | 1.40% | 36,100 |
| Feb 17, 2026 | 49.50 | 50.69 | 49.26 | 49.96 | 49.96 | 1.71% | 17,240 |
| Feb 13, 2026 | 49.73 | 49.80 | 48.78 | 49.12 | 49.12 | -0.99% | 22,936 |
| Feb 12, 2026 | 49.10 | 50.25 | 48.32 | 49.61 | 49.61 | 2.20% | 35,290 |
| Feb 11, 2026 | 49.60 | 49.98 | 48.54 | 48.54 | 48.54 | -2.18% | 14,684 |
| Feb 10, 2026 | 48.10 | 50.17 | 48.10 | 49.62 | 49.62 | 2.61% | 31,486 |
| Feb 9, 2026 | 48.12 | 49.80 | 47.57 | 48.36 | 48.36 | 0.62% | 34,320 |
| Feb 6, 2026 | 47.26 | 48.37 | 47.19 | 48.06 | 48.06 | 1.56% | 29,043 |
| Feb 5, 2026 | 48.37 | 48.73 | 46.56 | 47.32 | 46.99 | -1.97% | 44,921 |
| Feb 4, 2026 | 50.22 | 51.16 | 48.18 | 48.27 | 47.93 | -3.88% | 57,747 |
| Feb 3, 2026 | 51.00 | 52.09 | 49.06 | 50.22 | 49.87 | -2.66% | 23,662 |
| Feb 2, 2026 | 51.42 | 52.56 | 51.26 | 51.59 | 51.23 | 1.14% | 79,485 |
| Jan 30, 2026 | 50.25 | 51.41 | 50.08 | 51.01 | 50.65 | 0.63% | 87,346 |
| Jan 29, 2026 | 49.36 | 51.05 | 49.36 | 50.69 | 50.34 | 2.69% | 45,746 |
| Jan 28, 2026 | 48.55 | 51.47 | 48.51 | 49.36 | 49.02 | 2.07% | 63,125 |
| Jan 27, 2026 | 48.59 | 50.16 | 47.75 | 48.36 | 48.02 | -0.10% | 78,908 |
| Jan 26, 2026 | 47.81 | 49.00 | 45.16 | 48.41 | 48.07 | 1.25% | 79,547 |
| Jan 23, 2026 | 52.40 | 52.82 | 47.72 | 47.81 | 47.48 | -8.78% | 62,851 |
| Jan 22, 2026 | 52.28 | 53.36 | 52.24 | 52.41 | 52.04 | 0.29% | 69,949 |
| Jan 21, 2026 | 51.50 | 53.52 | 51.00 | 52.26 | 51.90 | 3.02% | 119,916 |
| Jan 20, 2026 | 52.57 | 52.87 | 50.48 | 50.73 | 50.38 | -4.55% | 35,185 |
| Jan 16, 2026 | 53.96 | 54.62 | 53.04 | 53.15 | 52.78 | -1.49% | 67,635 |
| Jan 15, 2026 | 51.40 | 54.60 | 51.40 | 53.96 | 53.58 | 4.95% | 118,877 |
| Jan 14, 2026 | 51.32 | 51.63 | 50.87 | 51.41 | 51.05 | 0.49% | 94,952 |
| Jan 13, 2026 | 50.55 | 51.55 | 50.28 | 51.16 | 50.80 | 1.53% | 59,380 |
| Jan 12, 2026 | 51.25 | 51.39 | 49.86 | 50.39 | 50.04 | -2.21% | 39,274 |
| Jan 9, 2026 | 53.41 | 53.76 | 51.18 | 51.53 | 51.17 | -3.34% | 86,865 |
| Jan 8, 2026 | 50.00 | 53.60 | 49.91 | 53.31 | 52.94 | 6.53% | 222,314 |
| Jan 7, 2026 | 49.31 | 50.27 | 47.95 | 50.04 | 49.69 | 1.62% | 93,227 |
| Jan 6, 2026 | 50.25 | 50.36 | 48.90 | 49.24 | 48.90 | -1.79% | 52,793 |
| Jan 5, 2026 | 49.00 | 51.05 | 48.90 | 50.14 | 49.79 | 2.47% | 183,186 |
| Jan 2, 2026 | 50.21 | 50.35 | 48.91 | 48.93 | 48.59 | -2.53% | 36,793 |
| Dec 31, 2025 | 50.54 | 50.85 | 50.14 | 50.20 | 49.85 | -0.59% | 19,369 |
| Dec 30, 2025 | 50.22 | 50.63 | 49.78 | 50.50 | 50.15 | 0.60% | 30,910 |
| Dec 29, 2025 | 51.37 | 51.37 | 50.20 | 50.20 | 49.85 | -1.63% | 23,945 |
| Dec 26, 2025 | 51.95 | 52.05 | 50.62 | 51.03 | 50.67 | -1.18% | 31,103 |
| Dec 24, 2025 | 52.50 | 52.50 | 51.27 | 51.64 | 51.28 | -1.26% | 31,496 |
| Dec 23, 2025 | 53.30 | 54.52 | 52.30 | 52.30 | 51.94 | -2.48% | 55,147 |
| Dec 22, 2025 | 55.00 | 59.95 | 53.58 | 53.63 | 53.26 | -2.51% | 63,364 |
| Dec 19, 2025 | 56.57 | 57.16 | 54.70 | 55.01 | 54.63 | -2.67% | 115,048 |
| Dec 18, 2025 | 56.25 | 57.51 | 56.11 | 56.52 | 56.13 | 0.71% | 153,313 |
| Dec 17, 2025 | 56.00 | 56.75 | 55.61 | 56.12 | 55.73 | 0.27% | 107,694 |
| Dec 16, 2025 | 56.50 | 56.84 | 55.83 | 55.97 | 55.58 | -0.52% | 54,060 |
| Dec 15, 2025 | 55.30 | 56.46 | 55.30 | 56.26 | 55.87 | 1.70% | 76,810 |
| Dec 12, 2025 | 54.36 | 55.69 | 54.18 | 55.32 | 54.93 | 2.17% | 84,063 |
| Dec 11, 2025 | 54.01 | 54.93 | 54.01 | 54.15 | 53.77 | 0.10% | 44,663 |
| Dec 10, 2025 | 53.00 | 54.36 | 52.50 | 54.09 | 53.71 | 2.31% | 113,454 |
| Dec 9, 2025 | 53.48 | 53.71 | 52.87 | 52.87 | 52.50 | -0.90% | 25,760 |
| Dec 8, 2025 | 53.70 | 54.00 | 53.34 | 53.35 | 52.98 | -0.54% | 18,941 |
| Dec 5, 2025 | 54.50 | 54.59 | 53.34 | 53.64 | 53.27 | -0.63% | 17,103 |
| Dec 4, 2025 | 54.00 | 54.72 | 53.98 | 53.98 | 53.60 | 0.20% | 32,187 |
| Dec 3, 2025 | 52.43 | 54.09 | 52.09 | 53.87 | 53.49 | 2.75% | 47,672 |
| Dec 2, 2025 | 53.00 | 53.00 | 52.04 | 52.43 | 52.06 | -0.68% | 35,764 |
| Dec 1, 2025 | 53.25 | 53.55 | 52.42 | 52.79 | 52.42 | -1.35% | 25,584 |
| Nov 28, 2025 | 53.91 | 54.28 | 53.39 | 53.51 | 53.14 | -0.74% | 32,486 |
| Nov 26, 2025 | 53.01 | 54.31 | 53.01 | 53.91 | 53.53 | 1.62% | 92,707 |
| Nov 25, 2025 | 52.50 | 53.24 | 52.50 | 53.05 | 52.68 | 1.16% | 35,109 |
| Nov 24, 2025 | 51.18 | 52.62 | 51.00 | 52.44 | 52.07 | 2.80% | 76,447 |
| Nov 21, 2025 | 49.07 | 51.08 | 48.98 | 51.01 | 50.65 | 4.14% | 65,835 |
| Nov 20, 2025 | 49.11 | 50.21 | 48.88 | 48.98 | 48.64 | 0.83% | 44,031 |
| Nov 19, 2025 | 48.16 | 48.83 | 48.15 | 48.58 | 48.24 | 1.22% | 38,055 |
| Nov 18, 2025 | 48.22 | 48.30 | 47.70 | 47.99 | 47.66 | 0.02% | 20,927 |
| Nov 17, 2025 | 48.70 | 48.83 | 47.75 | 47.98 | 47.65 | -1.68% | 17,657 |
| Nov 14, 2025 | 48.53 | 49.12 | 48.50 | 48.80 | 48.46 | -0.02% | 30,383 |
| Nov 13, 2025 | 49.01 | 49.40 | 48.43 | 48.81 | 48.47 | - | 17,413 |
| Nov 12, 2025 | 48.65 | 49.66 | 48.65 | 48.81 | 48.47 | 0.31% | 28,985 |
| Nov 11, 2025 | 47.18 | 49.02 | 47.18 | 48.66 | 48.32 | 3.20% | 29,455 |
| Nov 10, 2025 | 46.01 | 47.41 | 46.01 | 47.15 | 46.82 | 2.37% | 49,316 |
| Nov 7, 2025 | 46.12 | 46.30 | 45.67 | 46.06 | 45.74 | -0.39% | 11,664 |
| Nov 6, 2025 | 46.30 | 46.70 | 45.96 | 46.24 | 45.59 | -0.02% | 27,960 |
| Nov 5, 2025 | 45.60 | 46.42 | 45.60 | 46.25 | 45.60 | 1.43% | 27,165 |
| Nov 4, 2025 | 45.80 | 45.95 | 45.51 | 45.60 | 44.96 | 0.42% | 20,160 |
| Nov 3, 2025 | 45.08 | 45.53 | 45.03 | 45.41 | 44.77 | 0.24% | 12,038 |
| Oct 31, 2025 | 45.40 | 45.69 | 45.00 | 45.30 | 44.66 | -0.18% | 12,091 |
| Oct 30, 2025 | 45.82 | 46.12 | 44.99 | 45.38 | 44.74 | -0.77% | 20,867 |
| Oct 29, 2025 | 46.97 | 47.11 | 45.05 | 45.73 | 45.09 | -1.76% | 51,187 |
| Oct 28, 2025 | 46.55 | 46.78 | 46.25 | 46.55 | 45.90 | 0.09% | 16,453 |
| Oct 27, 2025 | 46.40 | 46.85 | 46.26 | 46.51 | 45.86 | 0.22% | 16,286 |
| Oct 24, 2025 | 45.77 | 46.56 | 45.75 | 46.41 | 45.76 | 1.44% | 18,719 |
| Oct 23, 2025 | 45.82 | 46.19 | 45.49 | 45.75 | 45.11 | -0.13% | 24,795 |
| Oct 22, 2025 | 44.75 | 45.88 | 44.50 | 45.81 | 45.17 | 2.83% | 54,682 |
| Oct 21, 2025 | 44.31 | 44.81 | 44.31 | 44.55 | 43.92 | 0.45% | 11,386 |
| Oct 20, 2025 | 43.97 | 44.57 | 43.97 | 44.35 | 43.73 | 1.28% | 20,807 |
| Oct 17, 2025 | 43.72 | 44.04 | 43.47 | 43.79 | 43.17 | 0.16% | 13,139 |
| Oct 16, 2025 | 46.00 | 46.03 | 43.59 | 43.72 | 43.11 | -4.56% | 15,412 |
| Oct 15, 2025 | 46.00 | 47.11 | 45.71 | 45.81 | 45.17 | 0.47% | 15,784 |
| Oct 14, 2025 | 44.78 | 45.69 | 44.62 | 45.60 | 44.95 | 1.84% | 35,573 |
| Oct 13, 2025 | 45.66 | 45.76 | 43.76 | 44.77 | 44.14 | 0.36% | 21,014 |
| Oct 10, 2025 | 46.23 | 46.23 | 44.61 | 44.61 | 43.98 | -1.96% | 11,773 |