Franklin Financial Services CorporationFRAFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $52.09 | $52.09 | $49.06 | $49.84 | 14,718 |
| 2/2/2026 | $51.42 | $52.56 | $51.26 | $51.59 | 79,500 |
| 1/30/2026 | $50.25 | $51.41 | $50.08 | $51.01 | 87,346 |
| 1/29/2026 | $49.36 | $51.05 | $49.36 | $50.69 | 45,746 |
| 1/28/2026 | $48.55 | $51.47 | $48.51 | $49.36 | 63,125 |
| 1/27/2026 | $48.59 | $50.16 | $47.75 | $48.36 | 78,908 |
| 1/26/2026 | $47.81 | $49.00 | $45.16 | $48.41 | 79,547 |
| 1/23/2026 | $52.40 | $52.82 | $47.72 | $47.81 | 62,900 |
| 1/22/2026 | $52.28 | $53.36 | $52.24 | $52.41 | 69,949 |
| 1/21/2026 | $51.50 | $53.52 | $51.00 | $52.26 | 119,916 |
| 1/20/2026 | $52.57 | $52.87 | $50.48 | $50.73 | 35,200 |
| 1/16/2026 | $53.96 | $54.62 | $53.04 | $53.15 | 67,635 |
| 1/15/2026 | $51.40 | $54.60 | $51.40 | $53.96 | 118,900 |
| 1/14/2026 | $51.32 | $51.63 | $50.87 | $51.41 | 95,000 |
| 1/13/2026 | $50.55 | $51.55 | $50.28 | $51.16 | 59,400 |
| 1/12/2026 | $51.25 | $51.39 | $49.86 | $50.39 | 39,300 |
| 1/9/2026 | $53.41 | $53.76 | $51.18 | $51.53 | 86,900 |
| 1/8/2026 | $50.00 | $53.60 | $49.91 | $53.31 | 222,314 |
| 1/7/2026 | $49.31 | $50.27 | $47.95 | $50.04 | 93,227 |
| 1/6/2026 | $50.25 | $50.36 | $48.90 | $49.24 | 52,800 |
| 1/5/2026 | $49.00 | $51.05 | $48.90 | $50.14 | 183,200 |
| 1/2/2026 | $50.21 | $50.35 | $48.91 | $48.93 | 36,800 |
| 12/31/2025 | $50.54 | $50.85 | $50.14 | $50.20 | 19,400 |
| 12/30/2025 | $50.22 | $50.63 | $49.78 | $50.50 | 30,910 |
| 12/29/2025 | $51.37 | $51.37 | $50.20 | $50.20 | 23,945 |
| 12/26/2025 | $51.95 | $52.05 | $50.62 | $51.03 | 31,103 |
| 12/24/2025 | $52.50 | $52.50 | $51.27 | $51.64 | 31,500 |
| 12/23/2025 | $53.30 | $54.52 | $52.30 | $52.30 | 55,147 |
| 12/22/2025 | $55.00 | $59.95 | $53.58 | $53.63 | 63,400 |
| 12/19/2025 | $56.57 | $57.16 | $54.70 | $55.01 | 115,048 |
| 12/18/2025 | $56.25 | $57.51 | $56.11 | $56.52 | 153,313 |
| 12/17/2025 | $56.00 | $56.75 | $55.61 | $56.12 | 107,700 |
| 12/16/2025 | $56.50 | $56.84 | $55.83 | $55.97 | 54,100 |
| 12/15/2025 | $55.30 | $56.46 | $55.30 | $56.26 | 76,810 |
| 12/12/2025 | $54.36 | $55.69 | $54.18 | $55.32 | 84,100 |
| 12/11/2025 | $54.01 | $54.93 | $54.01 | $54.15 | 44,700 |
| 12/10/2025 | $53.00 | $54.36 | $52.50 | $54.09 | 113,500 |
| 12/9/2025 | $53.48 | $53.71 | $52.87 | $52.87 | 25,800 |
| 12/8/2025 | $53.70 | $54.00 | $53.34 | $53.35 | 18,941 |
| 12/5/2025 | $54.50 | $54.59 | $53.34 | $53.64 | 17,103 |
| 12/4/2025 | $54.00 | $54.72 | $53.98 | $53.98 | 32,200 |
| 12/3/2025 | $52.43 | $54.09 | $52.09 | $53.87 | 47,700 |
| 12/2/2025 | $53.00 | $53.00 | $52.04 | $52.43 | 35,800 |
| 12/1/2025 | $53.25 | $53.55 | $52.42 | $52.79 | 25,600 |
| 11/28/2025 | $53.91 | $54.28 | $53.39 | $53.51 | 32,500 |
| 11/26/2025 | $53.01 | $54.31 | $53.01 | $53.91 | 92,707 |
| 11/25/2025 | $52.50 | $53.24 | $52.50 | $53.05 | 35,109 |
| 11/24/2025 | $51.18 | $52.62 | $51.00 | $52.44 | 76,447 |
| 11/21/2025 | $49.07 | $51.08 | $48.98 | $51.01 | 65,835 |
| 11/20/2025 | $49.11 | $50.21 | $48.88 | $48.98 | 44,031 |
| 11/19/2025 | $48.16 | $48.83 | $48.15 | $48.58 | 38,100 |
| 11/18/2025 | $48.22 | $48.30 | $47.70 | $47.99 | 20,927 |
| 11/17/2025 | $48.70 | $48.83 | $47.75 | $47.98 | 17,700 |
| 11/14/2025 | $48.53 | $49.12 | $48.50 | $48.80 | 30,400 |
| 11/13/2025 | $49.01 | $49.40 | $48.43 | $48.81 | 17,413 |
| 11/12/2025 | $48.65 | $49.66 | $48.65 | $48.81 | 29,000 |
| 11/11/2025 | $47.18 | $49.02 | $47.18 | $48.66 | 29,500 |
| 11/10/2025 | $46.01 | $47.41 | $46.01 | $47.15 | 49,316 |
| 11/7/2025 | $46.12 | $46.30 | $45.67 | $46.06 | 11,700 |
| 11/6/2025 | $46.30 | $46.70 | $45.96 | $46.24 | 28,000 |
| 11/5/2025 | $45.60 | $46.42 | $45.60 | $46.25 | 27,200 |