Franklin Financial Servic... (FRAF)
35.28
-0.17 (-0.48%)
At close: Apr 01, 2025, 3:59 PM
35.20
-0.23%
After-hours: Apr 01, 2025, 04:00 PM EDT
Franklin Financial Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 35.53 | 35.82 | 35.25 | 35.45 | 0.05 | 0.14% | 11,101 |
| Mar 28, 2025 | 36.30 | 36.40 | 35.40 | 35.40 | -0.07 | -0.20% | 17,600 |
| Mar 27, 2025 | 36.00 | 36.00 | 34.94 | 35.47 | 0.05 | 0.14% | 14,707 |
| Mar 26, 2025 | 35.70 | 35.90 | 35.12 | 35.42 | -0.10 | -0.28% | 20,336 |
| Mar 25, 2025 | 36.15 | 36.31 | 35.52 | 35.52 | -0.49 | -1.36% | 11,500 |
| Mar 24, 2025 | 36.50 | 36.50 | 36.01 | 36.01 | 0.28 | 0.78% | 8,648 |
| Mar 21, 2025 | 36.53 | 36.55 | 35.05 | 35.73 | -0.78 | -2.14% | 56,323 |
| Mar 20, 2025 | 36.50 | 36.56 | 36.50 | 36.51 | 0.31 | 0.86% | 11,331 |
| Mar 19, 2025 | 35.86 | 36.83 | 35.86 | 36.20 | 0.30 | 0.84% | 10,000 |
| Mar 18, 2025 | 35.93 | 36.03 | 35.85 | 35.90 | 0.00 | 0.00% | 13,200 |
| Mar 17, 2025 | 35.50 | 36.22 | 35.50 | 35.90 | 0.28 | 0.79% | 10,900 |
| Mar 14, 2025 | 35.85 | 36.00 | 35.49 | 35.62 | 0.13 | 0.37% | 25,000 |
| Mar 13, 2025 | 35.70 | 35.76 | 34.99 | 35.49 | -0.26 | -0.73% | 20,939 |
| Mar 12, 2025 | 36.20 | 36.20 | 35.75 | 35.75 | -0.47 | -1.30% | 12,700 |
| Mar 11, 2025 | 36.75 | 37.35 | 36.07 | 36.22 | -0.56 | -1.52% | 23,800 |
| Mar 10, 2025 | 37.24 | 37.24 | 36.63 | 36.78 | -0.25 | -0.68% | 14,025 |
| Mar 7, 2025 | 37.31 | 37.38 | 37.00 | 37.03 | -0.32 | -0.86% | 28,500 |
| Mar 6, 2025 | 37.40 | 37.51 | 37.27 | 37.35 | -0.10 | -0.27% | 13,000 |
| Mar 5, 2025 | 37.50 | 37.62 | 37.40 | 37.45 | -0.07 | -0.19% | 10,910 |
| Mar 4, 2025 | 37.90 | 37.90 | 37.50 | 37.52 | -0.28 | -0.74% | 13,737 |
| Mar 3, 2025 | 37.50 | 37.85 | 37.50 | 37.80 | 0.11 | 0.29% | 10,800 |
| Feb 28, 2025 | 37.66 | 37.96 | 37.66 | 37.69 | 0.03 | 0.08% | 13,500 |
| Feb 27, 2025 | 37.50 | 38.08 | 37.45 | 37.66 | 0.40 | 1.07% | 24,000 |
| Feb 26, 2025 | 37.61 | 37.68 | 37.20 | 37.26 | 0.03 | 0.08% | 16,400 |
| Feb 25, 2025 | 37.30 | 37.30 | 36.99 | 37.23 | -0.02 | -0.05% | 12,102 |
| Feb 24, 2025 | 37.45 | 37.45 | 37.15 | 37.25 | -0.07 | -0.19% | 11,000 |
| Feb 21, 2025 | 37.48 | 37.56 | 37.32 | 37.32 | -0.14 | -0.37% | 16,700 |
| Feb 20, 2025 | 37.98 | 37.98 | 37.25 | 37.46 | -0.51 | -1.34% | 23,400 |
| Feb 19, 2025 | 37.85 | 38.10 | 37.80 | 37.97 | 0.02 | 0.05% | 18,200 |
| Feb 18, 2025 | 37.76 | 38.41 | 37.76 | 37.95 | 0.17 | 0.45% | 15,338 |
| Feb 14, 2025 | 37.76 | 37.85 | 37.65 | 37.78 | 0.36 | 0.96% | 26,200 |
| Feb 13, 2025 | 37.25 | 37.95 | 37.25 | 37.42 | 0.07 | 0.19% | 21,607 |
| Feb 12, 2025 | 37.25 | 37.55 | 37.25 | 37.35 | -0.02 | -0.05% | 13,400 |
| Feb 11, 2025 | 37.73 | 37.73 | 37.18 | 37.37 | -0.08 | -0.21% | 12,935 |
| Feb 10, 2025 | 36.38 | 37.89 | 36.25 | 37.45 | 0.91 | 2.49% | 11,270 |
| Feb 7, 2025 | 36.58 | 36.73 | 36.35 | 36.54 | -0.26 | -0.71% | 14,700 |
| Feb 6, 2025 | 36.90 | 37.11 | 36.80 | 36.80 | 0.54 | 1.49% | 14,600 |
| Feb 5, 2025 | 35.00 | 36.82 | 35.00 | 36.26 | 1.47 | 4.23% | 19,100 |
| Feb 4, 2025 | 34.48 | 34.88 | 34.48 | 34.79 | 0.29 | 0.84% | 15,334 |
| Feb 3, 2025 | 34.42 | 34.50 | 34.41 | 34.50 | -0.09 | -0.26% | 5,511 |
| Jan 31, 2025 | 33.93 | 34.83 | 33.75 | 34.59 | 0.67 | 1.98% | 18,239 |
| Jan 30, 2025 | 33.94 | 33.95 | 33.57 | 33.92 | 0.02 | 0.06% | 4,745 |
| Jan 29, 2025 | 33.31 | 34.65 | 33.31 | 33.90 | 0.70 | 2.11% | 16,000 |
| Jan 28, 2025 | 33.33 | 33.51 | 33.20 | 33.20 | -0.13 | -0.39% | 8,633 |
| Jan 27, 2025 | 33.35 | 33.50 | 33.20 | 33.33 | -0.01 | -0.03% | 5,944 |
| Jan 24, 2025 | 33.08 | 33.37 | 33.08 | 33.34 | 0.04 | 0.12% | 6,200 |
| Jan 23, 2025 | 32.98 | 33.47 | 32.98 | 33.30 | 0.20 | 0.60% | 9,300 |
| Jan 22, 2025 | 33.80 | 33.80 | 33.10 | 33.10 | 0.00 | 0.00% | 6,832 |
| Jan 21, 2025 | 32.49 | 33.54 | 32.49 | 33.10 | -0.30 | -0.90% | 14,723 |
| Jan 17, 2025 | 33.25 | 33.80 | 33.00 | 33.40 | 0.19 | 0.57% | 14,200 |