Franklin Financial Services Corp (FRAF) Historical Stock Data
55.97 ↓0.29 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRAF is up 0.34% a day on average. There have been 14 days where Franklin Financial Services Corp closed green and 16 days where FRAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 56.50 | 55.97 | ↓$0.53 (-0.94%) | 55.83 | 56.84 | 53.81K |
| 2025-12-15 | 55.50 | 56.26 | ↑$0.76 (1.37%) | 55.50 | 56.46 | 76.81K |
| 2025-12-12 | 54.36 | 55.32 | ↑$0.96 (1.77%) | 54.18 | 55.69 | 83.94K |
| 2025-12-11 | 54.01 | 54.15 | ↑$0.14 (0.25%) | 54.01 | 54.93 | 44.30K |
| 2025-12-10 | 53.00 | 54.09 | ↑$1.09 (2.06%) | 52.50 | 54.36 | 111.98K |
| 2025-12-09 | 53.48 | 52.87 | ↓$0.61 (-1.14%) | 52.87 | 53.71 | 25.75K |
| 2025-12-08 | 53.70 | 53.35 | ↓$0.35 (-0.65%) | 53.35 | 54.00 | 18.49K |
| 2025-12-05 | 54.50 | 53.64 | ↓$0.86 (-1.58%) | 53.34 | 54.59 | 16.71K |
| 2025-12-04 | 54.00 | 53.98 | ↓$0.02 (-0.04%) | 53.98 | 54.72 | 32.07K |
| 2025-12-03 | 52.43 | 53.87 | ↑$1.44 (2.75%) | 52.09 | 54.09 | 47.61K |
| 2025-12-02 | 53.00 | 52.43 | ↓$0.57 (-1.08%) | 52.04 | 53.00 | 35.76K |
| 2025-12-01 | 53.25 | 52.79 | ↓$0.46 (-0.86%) | 52.42 | 53.55 | 25.07K |
| 2025-11-28 | 53.91 | 53.51 | ↓$0.40 (-0.74%) | 53.39 | 54.28 | 29.45K |
| 2025-11-26 | 53.01 | 53.91 | ↑$0.90 (1.70%) | 53.01 | 54.31 | 92.70K |
| 2025-11-25 | 52.50 | 53.05 | ↑$0.55 (1.05%) | 52.50 | 53.24 | 35.11K |
| 2025-11-24 | 51.18 | 52.44 | ↑$1.26 (2.46%) | 51.00 | 52.62 | 76.40K |
| 2025-11-21 | 49.07 | 51.01 | ↑$1.94 (3.95%) | 48.98 | 51.06 | 65.81K |
| 2025-11-20 | 49.28 | 48.98 | ↓$0.30 (-0.61%) | 48.88 | 50.21 | 43.92K |
| 2025-11-19 | 48.16 | 48.58 | ↑$0.42 (0.86%) | 48.15 | 48.83 | 37.87K |
| 2025-11-18 | 48.26 | 47.99 | ↓$0.27 (-0.56%) | 47.70 | 48.30 | 20.65K |
| 2025-11-17 | 48.70 | 47.98 | ↓$0.72 (-1.48%) | 47.75 | 48.83 | 17.64K |
| 2025-11-12 | 48.66 | 48.81 | ↑$0.15 (0.31%) | 48.65 | 49.66 | 28.85K |
| 2025-11-10 | 46.50 | 47.15 | ↑$0.65 (1.40%) | 46.08 | 47.41 | 49.23K |
| 2025-11-07 | 46.15 | 46.06 | ↓$0.09 (-0.20%) | 45.67 | 46.30 | 11.62K |
| 2025-11-06 | 46.50 | 46.24 | ↓$0.26 (-0.56%) | 46.00 | 46.70 | 27.95K |
| 2025-11-05 | 45.75 | 46.25 | ↑$0.50 (1.09%) | 45.60 | 46.42 | 27.15K |
| 2025-11-04 | 45.62 | 45.60 | ↓$0.02 (-0.04%) | 45.51 | 45.85 | 20.01K |
| 2025-11-03 | 45.08 | 45.41 | ↑$0.33 (0.74%) | 45.08 | 45.53 | 11.96K |
| 2025-10-31 | 45.40 | 45.30 | ↓$0.10 (-0.22%) | 45.00 | 45.69 | 11.33K |
| 2025-10-30 | 45.82 | 45.38 | ↓$0.44 (-0.96%) | 45.10 | 46.12 | 20.62K |
Create an account or log in to view more rows.
$FRAF it can go lower
$FRAF Beautiful!! 😀
$FRAF looking ready to breakout soon.
$FRAF i come here all weekend... every weekend. refresh refresh refresh. smh
$FRAF Short again!! 😀 😀
$FRAF bounce it!!
$FRAF added!
$FRAF diversified
$FRAF Time to buy here
$FRAF jeez