Franklin Financial Services Corporation - FRAF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.73	51.58	51.58	51.72	50.73	12,300
February 19, 2026	50.62	51.06	51.06	51.28	50.17	14,233
February 18, 2026	49.61	50.66	50.66	51.44	49.61	36,100
February 17, 2026	49.5	49.96	49.96	50.69	49.26	17,240
February 13, 2026	49.73	49.12	49.12	49.8	48.78	22,936
February 12, 2026	49.1	49.61	49.61	50.25	48.32	35,300
February 11, 2026	49.6	48.54	48.54	49.98	48.54	14,700
February 10, 2026	48.1	49.62	49.62	50.17	48.1	31,500
February 09, 2026	48.12	48.36	48.36	49.8	47.57	34,320
February 06, 2026	47.26	48.06	48.06	48.37	47.19	29,043
February 05, 2026	48.37	47.32	46.99	48.73	46.56	44,921
February 04, 2026	50.22	48.27	47.93	51.16	48.18	57,747
February 03, 2026	51	50.22	49.87	52.09	49.06	23,700
February 02, 2026	51.42	51.59	51.23	52.56	51.26	79,500
January 30, 2026	50.25	51.01	51.01	51.41	50.08	87,346
January 29, 2026	49.36	50.69	50.69	51.05	49.36	45,746
January 28, 2026	48.55	49.36	49.36	51.47	48.51	63,125
January 27, 2026	48.59	48.36	48.36	50.16	47.75	78,908
January 26, 2026	47.81	48.41	48.41	49	45.16	79,547
January 23, 2026	52.4	47.81	47.81	52.82	47.72	62,900
January 22, 2026	52.28	52.41	52.41	53.36	52.24	69,949
January 21, 2026	51.5	52.26	52.26	53.52	51	119,916
January 20, 2026	52.57	50.73	50.73	52.87	50.48	35,200
January 16, 2026	53.96	53.15	53.15	54.62	53.04	67,635
January 15, 2026	51.4	53.96	53.96	54.6	51.4	118,900
January 14, 2026	51.32	51.41	51.41	51.65	50.87	94,915
January 13, 2026	50.55	51.16	51.16	51.55	50.28	59,400
January 12, 2026	51.25	50.39	50.39	51.39	49.86	39,300
January 09, 2026	53.41	51.53	51.53	53.76	51.18	86,900
January 08, 2026	50	53.31	53.31	53.6	49.91	222,314
January 07, 2026	49.31	50.04	50.04	50.27	47.95	93,227
January 06, 2026	50.25	49.24	49.24	50.36	48.9	52,800
January 05, 2026	49	50.14	50.14	51.05	48.9	183,200
January 02, 2026	50.21	48.93	48.93	50.35	48.91	36,800
December 31, 2025	50.54	50.2	50.2	50.85	50.14	19,400
December 30, 2025	50.22	50.5	50.5	50.63	49.78	30,910
December 29, 2025	51.37	50.2	50.2	51.37	50.2	23,945
December 26, 2025	51.95	51.03	51.03	52.05	50.62	30,882
December 24, 2025	52.5	51.64	51.64	52.5	51.27	31,500
December 23, 2025	53.3	52.3	52.3	54.52	52.3	55,147
December 22, 2025	55	53.63	53.63	59.95	53.58	63,400
December 19, 2025	56.57	55.01	55.01	57.16	54.7	115,048
December 18, 2025	56.25	56.52	56.52	57.51	56.11	153,313
December 17, 2025	56	56.12	56.12	56.75	55.61	107,700
December 16, 2025	56.5	55.97	55.97	56.84	55.83	54,100
December 15, 2025	55.3	56.26	56.26	56.46	55.3	76,810
December 12, 2025	54.36	55.32	55.32	55.69	54.18	84,063
December 11, 2025	54.01	54.15	54.15	54.93	54.01	44,700
December 10, 2025	53	54.09	54.09	54.38	52.5	105,450
December 09, 2025	53.48	52.87	52.87	53.71	52.87	25,800
December 08, 2025	53.7	53.35	53.35	54	53.34	18,941
December 05, 2025	54.5	53.64	53.64	54.59	53.34	17,103
December 04, 2025	54	53.98	53.98	54.54	53.98	32,069
December 03, 2025	52.43	53.87	53.87	54.09	52.09	47,700
December 02, 2025	53	52.43	52.43	53	52.04	35,800
December 01, 2025	53.25	52.79	52.79	53.55	52.42	25,600
November 28, 2025	53.91	53.51	53.51	54.28	53.39	32,486
November 26, 2025	53.01	53.91	53.91	54.31	53.01	92,707
November 25, 2025	52.5	53.05	53.05	53.24	52.5	35,109
November 24, 2025	51.18	52.44	52.44	52.62	51	76,427

Franklin Financial Services Corporation (FRAF) NASDAQ