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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.07	51.01	51.01	51.08	48.98	65,835
November 20, 2025	49.11	48.98	48.98	50.21	48.88	44,031
November 19, 2025	48.16	48.58	48.58	48.83	48.15	38,100
November 18, 2025	48.26	47.99	47.99	48.3	47.62	20,645
November 17, 2025	48.7	47.98	47.98	48.83	47.75	17,700
November 14, 2025	48.53	48.8	48.8	49.12	48.5	30,400
November 13, 2025	49.01	48.81	48.81	49.4	48.43	17,413
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

Franklin Financial Services Corporation (FRAF) NASDAQ