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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	45.26	45.03	45.03	45.59	44.9	12,915
October 01, 2025	45.72	45.57	45.57	46.13	45.23	19,301
September 30, 2025	46.33	46	46	46.43	45.84	16,900
September 29, 2025	47.77	46.33	46.33	47.92	46.33	15,539
September 26, 2025	48.51	47.87	47.87	48.6	47.6	15,020
September 25, 2025	48.5	48.27	48.27	48.51	48.25	9,400
September 24, 2025	48.75	48.41	48.41	48.9	48.38	14,012
September 23, 2025	49.03	48.78	48.78	49.13	48.65	21,042
September 22, 2025	48.86	48.83	48.83	49.1	48.52	26,546
September 19, 2025	48.76	48.92	48.92	49.42	48.36	70,200
September 18, 2025	48.75	48.77	48.77	49	48.56	21,100
September 17, 2025	47.7	47.8	47.8	48.25	47.7	23,700
September 16, 2025	47.3	47.44	47.44	47.62	47.3	7,801
September 15, 2025	47.37	47.46	47.46	47.5	47.35	7,001
September 12, 2025	47.61	47.38	47.38	47.74	47.16	6,238
September 11, 2025	47.71	47.61	47.61	47.84	47.34	9,500
September 10, 2025	47.5	47.43	47.43	47.9	47.25	9,911
September 09, 2025	47.96	47.5	47.5	47.96	47.3	10,934
September 08, 2025	47.59	47.65	47.65	47.69	46.98	10,000
September 05, 2025	47.5	47.25	47.25	47.89	46.92	10,921
September 04, 2025	46.45	47.02	47.02	47.13	46.45	20,000
September 03, 2025	46.4	46.45	46.45	46.83	46.2	16,400
September 02, 2025	46.66	46.56	46.56	47.01	46.16	16,807
August 29, 2025	46.61	46.7	46.7	47	46.43	17,708
August 28, 2025	47	46.66	46.66	47.04	46.34	23,000
August 27, 2025	46.45	46.55	46.55	48.24	46.44	27,706
August 26, 2025	46	46.55	46.55	46.68	45.75	34,600
August 25, 2025	44.26	45.12	45.12	45.3	44.26	33,900
August 22, 2025	43.09	44.34	44.34	44.41	42.98	36,800
August 21, 2025	42.72	42.51	42.51	42.75	42.42	6,600
August 20, 2025	42.55	42.73	42.73	42.77	42.55	9,200
August 19, 2025	42.5	42.6	42.6	42.94	42.5	15,044
August 18, 2025	42.67	42.15	42.15	42.67	42	9,649
August 15, 2025	42.91	42.4	42.4	42.91	42.27	32,203
August 14, 2025	42.89	42.75	42.75	43.08	42.65	12,500
August 13, 2025	43.01	43.05	43.05	43.57	42.83	12,200
August 12, 2025	40.25	42.82	42.82	42.99	40.25	21,500
August 11, 2025	40.2	40.04	40.04	40.78	39.92	16,500
August 08, 2025	40.19	40.29	40.29	40.78	39.25	17,441
August 07, 2025	38.77	38.98	38.98	39.3	38.52	12,000
August 06, 2025	39.79	38.92	38.92	39.79	38.87	8,944
August 05, 2025	39	39.17	39.17	39.4	38.64	15,110
August 04, 2025	38.95	39	39	39.49	38.9	14,405
August 01, 2025	39.75	39.01	39.01	40	38.75	35,608
July 31, 2025	40.7	40.2	39.87	41.45	39.37	23,600
July 30, 2025	41.35	40.48	40.14	41.45	39.97	32,419
July 29, 2025	42.23	41.26	40.92	42.5	41.17	15,222
July 28, 2025	44.12	42.04	41.69	44.12	41.81	34,200
July 25, 2025	42.76	42.58	42.23	42.82	42	23,023
July 24, 2025	42.86	42.83	42.83	43.69	41.7	37,400
July 23, 2025	41.99	42.93	42.93	44.27	41.99	66,538
July 22, 2025	40.4	41.79	41.79	41.84	40.27	60,015
July 21, 2025	40.23	40.34	40.34	40.51	40.23	32,700
July 18, 2025	39.27	40.24	40.24	40.26	39.2	59,346
July 17, 2025	38.7	39.12	39.12	39.14	38.6	34,416
July 16, 2025	38.05	38.5	38.5	38.63	37.9	27,400
July 15, 2025	39	38.39	38.39	39.26	38.28	44,400
July 14, 2025	39.26	39	39	39.26	38.5	27,316
July 11, 2025	39	38.62	38.62	39.03	38.4	20,000
July 10, 2025	37.85	38.91	38.91	39.03	37.85	55,413

Franklin Financial Services Corporation (FRAF) NASDAQ