Franklin Financial Servic... (FRAF)
NASDAQ: FRAF
· Real-Time Price · USD
47.25
0.23 (0.49%)
At close: Sep 05, 2025, 3:59 PM
47.25
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.50 | 47.89 | 46.92 | 47.25 | 47.25 | 0.49% | 10,918 |
| Sep 4, 2025 | 46.45 | 47.13 | 46.45 | 47.02 | 47.02 | 1.23% | 20,000 |
| Sep 3, 2025 | 46.40 | 46.83 | 46.20 | 46.45 | 46.45 | -0.24% | 16,400 |
| Sep 2, 2025 | 46.66 | 47.01 | 46.16 | 46.56 | 46.56 | -0.30% | 16,807 |
| Aug 29, 2025 | 46.61 | 47.00 | 46.43 | 46.70 | 46.70 | 0.09% | 17,708 |
| Aug 28, 2025 | 47.00 | 47.04 | 46.34 | 46.66 | 46.66 | 0.24% | 23,000 |
| Aug 27, 2025 | 46.45 | 48.24 | 46.44 | 46.55 | 46.55 | 0.00% | 27,706 |
| Aug 26, 2025 | 46.00 | 46.68 | 45.75 | 46.55 | 46.55 | 3.17% | 34,600 |
| Aug 25, 2025 | 44.26 | 45.30 | 44.26 | 45.12 | 45.12 | 1.76% | 33,900 |
| Aug 22, 2025 | 43.09 | 44.41 | 42.98 | 44.34 | 44.34 | 4.30% | 36,800 |
| Aug 21, 2025 | 42.72 | 42.75 | 42.42 | 42.51 | 42.51 | -0.51% | 6,600 |
| Aug 20, 2025 | 42.55 | 42.77 | 42.55 | 42.73 | 42.73 | 0.31% | 9,200 |
| Aug 19, 2025 | 42.50 | 42.94 | 42.50 | 42.60 | 42.60 | 1.07% | 15,044 |
| Aug 18, 2025 | 42.67 | 42.67 | 42.00 | 42.15 | 42.15 | -0.59% | 9,649 |
| Aug 15, 2025 | 42.91 | 42.91 | 42.27 | 42.40 | 42.40 | -0.82% | 32,203 |
| Aug 14, 2025 | 42.89 | 43.08 | 42.65 | 42.75 | 42.75 | -0.70% | 12,500 |
| Aug 13, 2025 | 43.01 | 43.57 | 42.83 | 43.05 | 43.05 | 0.54% | 12,200 |
| Aug 12, 2025 | 40.25 | 42.99 | 40.25 | 42.82 | 42.82 | 6.94% | 21,500 |
| Aug 11, 2025 | 40.20 | 40.78 | 39.92 | 40.04 | 40.04 | -0.62% | 16,500 |
| Aug 8, 2025 | 40.19 | 40.78 | 39.25 | 40.29 | 40.29 | 3.36% | 17,441 |