Franklin Financial Services Corporation (FRAF)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 29.87 | 30.00 | 29.02 | 29.50 | 29.50 | 4,200 |
| 01 May 2024 | 0.32 Dividend | |||||
| 30 Apr 2024 | 30.23 | 30.36 | 29.62 | 30.27 | 29.95 | 8,100 |
| 29 Apr 2024 | 30.35 | 30.35 | 30.00 | 30.35 | 30.03 | 1,900 |
| 26 Apr 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.08 | 1,300 |
| 25 Apr 2024 | 29.99 | 30.35 | 29.99 | 30.35 | 30.03 | 5,800 |
| 24 Apr 2024 | 29.84 | 30.20 | 29.84 | 30.14 | 29.82 | 4,700 |
| 23 Apr 2024 | 30.30 | 30.40 | 29.83 | 29.85 | 29.53 | 5,900 |
| 22 Apr 2024 | 30.50 | 31.10 | 29.95 | 30.50 | 30.18 | 4,500 |
| 19 Apr 2024 | 29.30 | 30.50 | 28.90 | 29.76 | 29.45 | 7,300 |
| 18 Apr 2024 | 26.92 | 29.41 | 26.71 | 28.03 | 27.73 | 4,200 |
| 17 Apr 2024 | 26.50 | 26.99 | 26.36 | 26.50 | 26.22 | 3,400 |
| 16 Apr 2024 | 25.83 | 26.47 | 25.83 | 26.47 | 26.19 | 1,900 |
| 15 Apr 2024 | 25.95 | 27.33 | 25.11 | 25.97 | 25.70 | 8,800 |
| 12 Apr 2024 | 26.05 | 26.05 | 25.93 | 25.93 | 25.66 | 6,300 |
| 11 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.74 | 300 |
| 10 Apr 2024 | 26.10 | 26.27 | 26.01 | 26.01 | 25.74 | 1,100 |
| 09 Apr 2024 | 25.70 | 26.26 | 25.70 | 26.04 | 25.76 | 2,200 |
| 08 Apr 2024 | 25.95 | 25.95 | 25.60 | 25.89 | 25.62 | 3,600 |
| 05 Apr 2024 | 25.81 | 25.81 | 25.75 | 25.75 | 25.48 | 700 |
| 04 Apr 2024 | 26.25 | 26.25 | 25.71 | 25.71 | 25.44 | 5,500 |
| 03 Apr 2024 | 26.10 | 26.19 | 25.70 | 25.70 | 25.43 | 11,800 |
| 02 Apr 2024 | 25.80 | 26.14 | 25.75 | 25.98 | 25.71 | 9,800 |
| 01 Apr 2024 | 26.20 | 26.20 | 25.83 | 25.83 | 25.56 | 2,200 |
| 28 Mar 2024 | 26.20 | 26.34 | 25.94 | 26.20 | 25.92 | 2,300 |
| 27 Mar 2024 | 26.46 | 26.46 | 25.85 | 26.00 | 25.73 | 1,400 |
| 26 Mar 2024 | 26.07 | 26.35 | 25.66 | 25.97 | 25.70 | 5,100 |
| 25 Mar 2024 | 26.50 | 26.50 | 26.00 | 26.00 | 25.73 | 1,200 |
| 22 Mar 2024 | 26.38 | 27.00 | 26.10 | 26.20 | 25.92 | 900 |
| 21 Mar 2024 | 26.59 | 26.69 | 26.10 | 26.10 | 25.82 | 1,800 |
| 20 Mar 2024 | 26.09 | 26.90 | 26.09 | 26.26 | 25.98 | 1,900 |
| 19 Mar 2024 | 26.99 | 26.99 | 26.26 | 26.26 | 25.98 | 1,800 |
| 18 Mar 2024 | 26.65 | 26.65 | 26.50 | 26.50 | 26.22 | 1,900 |
| 15 Mar 2024 | 26.37 | 26.80 | 26.00 | 26.50 | 26.22 | 7,100 |
| 14 Mar 2024 | 26.00 | 26.44 | 25.75 | 26.21 | 25.93 | 7,100 |
| 13 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.73 | 600 |
| 12 Mar 2024 | 26.55 | 26.62 | 25.92 | 26.34 | 26.06 | 5,800 |
| 11 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.19 | 1,700 |
| 08 Mar 2024 | 26.39 | 26.49 | 26.31 | 26.49 | 26.21 | 900 |
| 07 Mar 2024 | 27.27 | 27.27 | 26.40 | 26.40 | 26.12 | 4,500 |
| 06 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.16 | 600 |
| 05 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.32 | 900 |
| 04 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.84 | 1,800 |
| 01 Mar 2024 | 26.15 | 26.49 | 26.04 | 26.12 | 25.84 | 1,500 |
| 29 Feb 2024 | 26.35 | 26.85 | 26.21 | 26.31 | 26.03 | 4,600 |
| 28 Feb 2024 | 26.78 | 26.78 | 26.27 | 26.37 | 26.09 | 10,900 |
| 27 Feb 2024 | 26.35 | 27.05 | 26.30 | 26.60 | 26.32 | 5,400 |
| 26 Feb 2024 | 26.49 | 26.55 | 26.28 | 26.51 | 26.23 | 1,900 |
| 23 Feb 2024 | 26.95 | 27.17 | 26.46 | 26.60 | 26.32 | 2,900 |
| 22 Feb 2024 | 26.10 | 26.89 | 26.05 | 26.50 | 26.22 | 7,500 |
| 21 Feb 2024 | 26.07 | 26.51 | 25.86 | 26.20 | 25.92 | 14,500 |
| 20 Feb 2024 | 26.40 | 26.40 | 26.30 | 26.30 | 26.02 | 1,400 |
| 16 Feb 2024 | 25.52 | 26.28 | 25.52 | 26.25 | 25.97 | 2,300 |
| 15 Feb 2024 | 26.01 | 26.83 | 25.54 | 26.25 | 25.97 | 12,500 |
| 14 Feb 2024 | 25.38 | 26.25 | 25.25 | 25.72 | 25.45 | 7,800 |
| 13 Feb 2024 | 27.87 | 27.87 | 25.55 | 25.55 | 25.28 | 6,000 |
| 12 Feb 2024 | 28.70 | 28.71 | 28.51 | 28.51 | 28.21 | 2,000 |
| 09 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.57 | 300 |
| 08 Feb 2024 | 29.40 | 29.40 | 28.52 | 28.52 | 28.22 | 6,000 |
| 07 Feb 2024 | 31.20 | 31.24 | 29.08 | 29.11 | 28.80 | 14,600 |
| 06 Feb 2024 | 31.40 | 31.71 | 31.26 | 31.26 | 30.93 | 4,100 |
| 05 Feb 2024 | 32.03 | 32.27 | 31.64 | 31.64 | 31.31 | 2,500 |
| 02 Feb 2024 | 31.88 | 32.30 | 31.67 | 32.29 | 31.95 | 1,600 |
| 01 Feb 2024 | 32.03 | 32.25 | 31.71 | 31.71 | 31.37 | 6,500 |
| 31 Jan 2024 | 32.51 | 33.30 | 32.32 | 32.32 | 31.98 | 2,600 |
| 31 Jan 2024 | 0.32 Dividend | |||||
| 30 Jan 2024 | 33.99 | 33.99 | 32.80 | 33.20 | 32.53 | 7,000 |
| 29 Jan 2024 | 33.63 | 33.81 | 33.30 | 33.30 | 32.63 | 6,300 |
| 26 Jan 2024 | 33.38 | 33.66 | 33.35 | 33.66 | 32.98 | 2,800 |
| 25 Jan 2024 | 33.02 | 33.74 | 33.01 | 33.67 | 32.99 | 7,200 |
| 24 Jan 2024 | 32.68 | 33.72 | 32.33 | 33.50 | 32.83 | 10,200 |
| 23 Jan 2024 | 32.49 | 32.49 | 31.62 | 32.32 | 31.67 | 7,200 |
| 22 Jan 2024 | 31.76 | 32.12 | 31.20 | 31.80 | 31.16 | 7,600 |
| 19 Jan 2024 | 29.59 | 31.05 | 29.59 | 31.05 | 30.43 | 3,900 |
| 18 Jan 2024 | 29.10 | 29.87 | 29.10 | 29.87 | 29.27 | 2,500 |
| 17 Jan 2024 | 28.90 | 29.27 | 28.88 | 29.20 | 28.61 | 3,700 |
| 16 Jan 2024 | 28.80 | 29.27 | 28.80 | 29.00 | 28.42 | 4,400 |
| 12 Jan 2024 | 28.70 | 29.22 | 28.68 | 28.99 | 28.41 | 21,300 |
| 11 Jan 2024 | 28.68 | 29.46 | 28.68 | 28.70 | 28.12 | 5,800 |
| 10 Jan 2024 | 28.64 | 28.68 | 28.38 | 28.68 | 28.10 | 4,700 |
| 09 Jan 2024 | 28.56 | 29.42 | 28.20 | 28.60 | 28.02 | 7,900 |
| 08 Jan 2024 | 28.56 | 29.26 | 28.56 | 28.56 | 27.99 | 4,900 |
| 05 Jan 2024 | 28.89 | 28.93 | 28.56 | 28.56 | 27.99 | 6,200 |
| 04 Jan 2024 | 30.50 | 30.50 | 28.54 | 28.54 | 27.97 | 5,500 |
| 03 Jan 2024 | 31.28 | 31.30 | 30.31 | 30.34 | 29.73 | 4,200 |
| 02 Jan 2024 | 31.55 | 31.59 | 31.12 | 31.12 | 30.49 | 5,300 |
| 29 Dec 2023 | 31.51 | 31.83 | 31.44 | 31.55 | 30.92 | 2,200 |
| 28 Dec 2023 | 31.99 | 31.99 | 31.55 | 31.55 | 30.92 | 2,000 |
| 27 Dec 2023 | 31.46 | 31.92 | 31.46 | 31.52 | 30.89 | 6,200 |
| 26 Dec 2023 | 31.45 | 31.50 | 31.45 | 31.50 | 30.87 | 1,100 |
| 22 Dec 2023 | 31.26 | 31.80 | 31.26 | 31.41 | 30.78 | 6,500 |
| 21 Dec 2023 | 31.58 | 31.83 | 31.32 | 31.40 | 30.77 | 2,500 |
| 20 Dec 2023 | 31.60 | 31.75 | 31.15 | 31.40 | 30.77 | 9,500 |
| 19 Dec 2023 | 32.00 | 32.52 | 31.07 | 31.57 | 30.94 | 65,400 |
| 18 Dec 2023 | 32.49 | 32.94 | 31.45 | 31.90 | 31.26 | 79,500 |
| 15 Dec 2023 | 32.10 | 33.09 | 31.13 | 32.05 | 31.41 | 69,300 |
| 14 Dec 2023 | 33.00 | 33.42 | 32.05 | 32.20 | 31.55 | 72,800 |
| 13 Dec 2023 | 33.25 | 33.56 | 30.19 | 32.20 | 31.55 | 95,100 |
| 12 Dec 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 32.43 | 1,200 |
| 11 Dec 2023 | 33.01 | 33.39 | 33.01 | 33.39 | 32.72 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.