Franklin Financial Services Corporation (FRAF)
NASDAQ: FRAF · Real-Time Price · USD
58.81
+2.05 (3.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.97 | 58.81 | 56.97 | 58.77 | 58.77 | 3.54% | 21,306 |
| Apr 27, 2026 | 55.62 | 57.41 | 55.60 | 56.76 | 56.76 | 1.30% | 81,730 |
| Apr 24, 2026 | 55.75 | 57.74 | 55.22 | 56.03 | 56.03 | -0.41% | 22,191 |
| Apr 23, 2026 | 56.35 | 56.94 | 55.92 | 56.26 | 56.26 | -0.19% | 18,454 |
| Apr 22, 2026 | 56.59 | 57.34 | 55.65 | 56.37 | 56.37 | -0.40% | 14,375 |
| Apr 21, 2026 | 60.00 | 60.00 | 56.20 | 56.59 | 56.59 | -1.63% | 36,925 |
| Apr 20, 2026 | 58.20 | 58.85 | 57.46 | 57.53 | 57.53 | -1.61% | 41,179 |
| Apr 17, 2026 | 56.84 | 58.64 | 56.81 | 58.47 | 58.47 | 3.74% | 68,589 |
| Apr 16, 2026 | 56.68 | 56.68 | 55.54 | 56.36 | 56.36 | -0.37% | 14,276 |
| Apr 15, 2026 | 57.48 | 57.50 | 56.22 | 56.57 | 56.57 | -1.00% | 17,828 |
| Apr 14, 2026 | 57.13 | 57.72 | 56.29 | 57.14 | 57.14 | -0.28% | 32,150 |
| Apr 13, 2026 | 56.79 | 57.58 | 56.28 | 57.30 | 57.30 | 1.24% | 48,076 |
| Apr 10, 2026 | 56.44 | 56.66 | 55.32 | 56.60 | 56.60 | -0.61% | 131,415 |
| Apr 9, 2026 | 53.52 | 56.95 | 53.52 | 56.95 | 56.95 | 4.04% | 35,567 |
| Apr 8, 2026 | 55.00 | 56.00 | 54.64 | 54.74 | 54.74 | 1.16% | 57,794 |
| Apr 7, 2026 | 52.00 | 54.16 | 51.53 | 54.11 | 54.11 | 2.02% | 28,079 |
| Apr 6, 2026 | 51.33 | 53.72 | 51.02 | 53.04 | 53.04 | 2.65% | 56,879 |
| Apr 2, 2026 | 50.35 | 51.67 | 49.47 | 51.67 | 51.67 | 2.54% | 26,001 |
| Apr 1, 2026 | 50.81 | 51.75 | 50.11 | 50.39 | 50.39 | -1.35% | 30,120 |
| Mar 31, 2026 | 51.90 | 52.02 | 50.78 | 51.08 | 51.08 | -0.94% | 86,647 |
| Mar 30, 2026 | 50.05 | 51.73 | 49.73 | 51.57 | 51.57 | 2.58% | 37,489 |
| Mar 27, 2026 | 50.64 | 50.64 | 49.96 | 50.27 | 50.27 | -0.57% | 8,347 |
| Mar 26, 2026 | 50.02 | 50.56 | 49.87 | 50.56 | 50.56 | 0.84% | 13,289 |
| Mar 25, 2026 | 50.33 | 50.33 | 49.94 | 50.14 | 50.14 | 0.06% | 10,129 |
| Mar 24, 2026 | 49.72 | 50.79 | 49.64 | 50.11 | 50.11 | -0.08% | 9,901 |
| Mar 23, 2026 | 48.91 | 50.66 | 48.91 | 50.15 | 50.15 | 3.47% | 18,068 |
| Mar 20, 2026 | 49.05 | 49.31 | 47.82 | 48.47 | 48.47 | -1.24% | 29,805 |
| Mar 19, 2026 | 47.30 | 49.59 | 47.00 | 49.08 | 49.08 | 2.42% | 19,235 |
| Mar 18, 2026 | 49.14 | 49.14 | 47.64 | 47.92 | 47.92 | -1.98% | 20,752 |
| Mar 17, 2026 | 50.10 | 50.10 | 48.74 | 48.89 | 48.89 | -1.81% | 17,589 |
| Mar 16, 2026 | 49.58 | 50.80 | 49.47 | 49.79 | 49.79 | 1.48% | 17,216 |
| Mar 13, 2026 | 49.35 | 49.44 | 48.95 | 49.07 | 49.07 | -0.64% | 12,993 |
| Mar 12, 2026 | 48.31 | 49.38 | 47.25 | 49.38 | 49.38 | -0.04% | 12,490 |
| Mar 11, 2026 | 49.23 | 49.40 | 48.77 | 49.40 | 49.40 | -0.94% | 12,734 |
| Mar 10, 2026 | 49.08 | 51.83 | 48.89 | 49.87 | 49.87 | 2.07% | 20,673 |
| Mar 9, 2026 | 49.28 | 49.96 | 47.10 | 48.86 | 48.86 | -2.42% | 33,607 |
| Mar 6, 2026 | 50.46 | 50.86 | 48.67 | 50.07 | 50.07 | -2.03% | 35,944 |
| 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 |