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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	48.65	48.81	48.81	49.66	48.65	29,000
November 11, 2025	47.18	48.66	48.66	49.02	47.18	29,500
November 10, 2025	46.01	47.15	47.15	47.41	46.01	49,316
November 07, 2025	46.12	46.06	46.06	46.3	45.67	11,700
November 06, 2025	46.3	46.24	45.91	46.7	45.96	28,000
November 05, 2025	45.6	46.25	45.92	46.42	45.6	27,200
November 04, 2025	45.8	45.6	45.27	45.95	45.51	20,200
November 03, 2025	45.08	45.41	45.09	45.53	45.03	12,038
October 31, 2025	45.4	45.3	44.98	45.69	45	12,100
October 30, 2025	45.82	45.38	45.06	46.12	44.99	20,900
October 29, 2025	46.97	45.73	45.4	47.11	45.05	51,200
October 28, 2025	46.55	46.55	46.22	46.78	46.25	16,500
October 27, 2025	46.4	46.51	46.18	46.85	46.26	16,300
October 24, 2025	45.77	46.41	46.08	46.56	45.75	18,719
October 23, 2025	45.82	45.75	45.75	46.19	45.49	24,177
October 22, 2025	44.75	45.81	45.81	45.88	44.5	54,700
October 21, 2025	44.31	44.55	44.55	44.81	44.31	11,400
October 20, 2025	43.97	44.35	44.35	44.57	43.97	20,807
October 17, 2025	43.72	43.79	43.79	44.04	43.47	13,139
October 16, 2025	46	43.72	43.72	46.03	43.59	15,412
October 15, 2025	46	45.81	45.81	47.11	45.71	15,800
October 14, 2025	44.78	45.6	45.6	45.69	44.62	35,600
October 13, 2025	45.66	44.77	44.77	45.76	43.76	21,014
October 10, 2025	46.23	44.61	44.61	46.23	44.61	11,800
October 09, 2025	45.5	45.5	45.5	45.98	45.03	17,046
October 08, 2025	45.72	45.58	45.58	45.75	45.46	13,016
October 07, 2025	45.9	45.63	45.63	45.9	45.5	10,717
October 06, 2025	45.43	45.43	45.43	46.05	45.09	20,943
October 03, 2025	45.86	45.43	45.43	45.86	45.12	14,265
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

Franklin Financial Services Corporation (FRAF) NASDAQ