Franklin Financial Services Corp (FRAF) Historical Stock Data
39.14 ↑0.44 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRAF is down -0.15% a day on average. There have been 10 days where Franklin Financial Services Corp closed green and 20 days where FRAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 39.06 | 39.14 | ↑$0.08 (0.20%) | 39.01 | 39.32 | 18.65K |
| 2025-05-14 | 38.93 | 38.70 | ↓$0.23 (-0.59%) | 38.70 | 38.93 | 13.21K |
| 2025-05-13 | 38.80 | 38.72 | ↓$0.08 (-0.21%) | 38.72 | 39.06 | 21.65K |
| 2025-05-12 | 39.60 | 38.80 | ↓$0.80 (-2.01%) | 38.74 | 39.66 | 13.41K |
| 2025-05-09 | 39.01 | 38.81 | ↓$0.20 (-0.51%) | 38.73 | 39.11 | 13.12K |
| 2025-05-08 | 38.65 | 38.81 | ↑$0.16 (0.41%) | 38.50 | 38.86 | 20.43K |
| 2025-05-07 | 38.70 | 38.54 | ↓$0.16 (-0.41%) | 38.33 | 38.74 | 13.69K |
| 2025-05-05 | 38.78 | 38.56 | ↓$0.22 (-0.57%) | 38.55 | 38.78 | 8.86K |
| 2025-05-02 | 38.56 | 38.45 | ↓$0.11 (-0.29%) | 38.44 | 39.48 | 27.48K |
| 2025-05-01 | 38.78 | 38.63 | ↓$0.14 (-0.37%) | 38.50 | 38.88 | 14.49K |
| 2025-04-30 | 39.12 | 38.60 | ↓$0.52 (-1.33%) | 38.14 | 39.20 | 16.57K |
| 2025-04-29 | 39.85 | 38.91 | ↓$0.94 (-2.36%) | 38.91 | 39.85 | 16.42K |
| 2025-04-28 | 39.20 | 39.20 | ↑$0.00 (0.00%) | 38.96 | 39.40 | 13.58K |
| 2025-04-25 | 39.60 | 39.34 | ↓$0.26 (-0.66%) | 39.11 | 39.74 | 11.16K |
| 2025-04-24 | 39.38 | 39.72 | ↑$0.34 (0.86%) | 39.12 | 40.14 | 27.64K |
| 2025-04-23 | 40.42 | 39.83 | ↓$0.59 (-1.47%) | 39.75 | 40.63 | 26.17K |
| 2025-04-22 | 38.50 | 39.73 | ↑$1.23 (3.19%) | 38.50 | 39.86 | 23.28K |
| 2025-04-21 | 37.60 | 38.60 | ↑$1.00 (2.66%) | 37.60 | 38.88 | 28.38K |
| 2025-04-17 | 35.91 | 37.30 | ↑$1.39 (3.87%) | 35.90 | 37.40 | 25.49K |
| 2025-04-16 | 35.10 | 35.47 | ↑$0.37 (1.05%) | 35.00 | 35.66 | 23.45K |
| 2025-04-15 | 35.06 | 34.85 | ↓$0.21 (-0.60%) | 34.85 | 35.06 | 14.98K |
| 2025-04-14 | 35.00 | 34.56 | ↓$0.45 (-1.27%) | 34.42 | 35.20 | 10.85K |
| 2025-04-11 | 34.55 | 34.00 | ↓$0.55 (-1.59%) | 33.96 | 34.55 | 19.18K |
| 2025-04-10 | 35.20 | 34.39 | ↓$0.81 (-2.30%) | 34.29 | 35.25 | 15.91K |
| 2025-04-09 | 33.45 | 35.26 | ↑$1.81 (5.41%) | 32.53 | 35.69 | 49.85K |
| 2025-04-08 | 34.43 | 33.35 | ↓$1.08 (-3.14%) | 33.07 | 34.43 | 13.13K |
| 2025-04-07 | 33.40 | 33.65 | ↑$0.25 (0.75%) | 33.00 | 34.85 | 22.71K |
| 2025-04-04 | 34.50 | 33.86 | ↓$0.64 (-1.86%) | 33.50 | 34.50 | 37.19K |
| 2025-04-03 | 35.39 | 34.88 | ↓$0.51 (-1.44%) | 34.66 | 35.39 | 10.70K |
| 2025-04-02 | 35.56 | 35.53 | ↓$0.03 (-0.08%) | 35.15 | 35.90 | 20.37K |
Create an account or log in to view more rows.
$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
$FRAF to the moon!!! lfG
$FRAF Who’s still buying calls?
$FRAF only getting stronger