NASDAQ : FRAF
Franklin Financial Services Corporation — Price history
Financials · Banks - Regional · United States
Last price 71.105 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 320.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Franklin Financial Services Corporation (FRAF) closed at 73.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 71.6 | 73.69 | 71.2 | 73.48 | 21,195 | +3.34% |
| 2026-10-30 | 70.7 | 72.36 | 69.985 | 71.105 | 116,242 | +1.13% |
| 2026-10-29 | 70.23 | 71.98 | 68.97 | 70.31 | 150,759 | +0.63% |
| 2026-10-28 | 66.39 | 70.53 | 66.39 | 69.87 | 56,676 | +7.58% |
| 2026-10-27 | 64 | 65.31 | 63.54 | 64.95 | 55,725 | +1.33% |
| 2026-10-26 | 63.72 | 64.3 | 63.52 | 64.1 | 46,794 | +0.74% |
| 2026-10-23 | 63.5 | 63.97 | 63.41 | 63.63 | 31,016 | +0.20% |
| 2026-10-22 | 62.85 | 64.475 | 62.85 | 63.5 | 66,413 | +1.00% |
| 2026-10-21 | 62.72 | 62.95 | 62.2 | 62.87 | 23,208 | +0.11% |
| 2026-10-20 | 62.54 | 63.48 | 62.23 | 62.8 | 28,787 | +0.74% |
| 2026-10-19 | 62.64 | 62.75 | 61.58 | 62.34 | 79,839 | -0.65% |
| 2026-10-16 | 62.83 | 63.27 | 62.29 | 62.75 | 40,553 | -0.10% |
| 2026-10-15 | 63.23 | 63.92 | 62.38 | 62.81 | 37,117 | -0.16% |
| 2026-10-14 | 62.24 | 63.5 | 61.82 | 62.91 | 40,454 | -0.65% |
| 2026-10-13 | 63.95 | 64.8 | 62.82 | 63.32 | 49,936 | -0.46% |
| 2026-10-12 | 62.56 | 63.9 | 62.05 | 63.61 | 46,058 | +1.61% |
| 2026-10-09 | 63.42 | 63.42 | 62.36 | 62.6 | 26,095 | -1.14% |
| 2026-10-08 | 63.1 | 64.09 | 62.57 | 63.32 | 34,180 | -0.22% |
| 2026-10-07 | 63.24 | 63.47 | 62.095 | 63.46 | 47,512 | -0.14% |
| 2026-10-06 | 63 | 63.755 | 62.81 | 63.55 | 54,257 | +0.94% |
| 2026-10-05 | 63.27 | 63.3 | 61.65 | 62.96 | 40,329 | -0.32% |
| 2026-10-02 | 62.86 | 63.65 | 61.88 | 63.16 | 28,985 | +1.38% |
| 2026-10-01 | 61.86 | 62.43 | 60.51 | 62.3 | 36,195 | +0.78% |
| 2026-09-30 | 62.64 | 62.655 | 60.89 | 61.82 | 25,695 | -1.04% |
| 2026-09-29 | 62.85 | 62.91 | 61.56 | 62.47 | 27,578 | -0.45% |
| 2026-09-28 | 62.42 | 63.09 | 62 | 62.75 | 79,764 | +0.16% |
| 2026-09-25 | 62.42 | 62.855 | 61.55 | 62.65 | 25,143 | +0.63% |
| 2026-09-24 | 61.79 | 62.5 | 60.76 | 62.26 | 56,260 | +1.70% |
| 2026-09-23 | 62.72 | 63 | 61.15 | 61.22 | 36,814 | -2.47% |
| 2026-09-22 | 63.42 | 63.97 | 61.85 | 62.77 | 49,702 | -0.71% |
| 2026-09-21 | 63.69 | 64.08 | 62.51 | 63.22 | 39,557 | -0.89% |
| 2026-09-18 | 62.74 | 64.15 | 62 | 63.79 | 51,176 | +1.03% |
| 2026-09-17 | 64.11 | 64.11 | 63 | 63.14 | 23,295 | -0.61% |
| 2026-09-16 | 64.13 | 64.5 | 62.2 | 63.53 | 50,683 | -1.14% |
| 2026-09-15 | 63.25 | 64.35 | 62.71 | 64.26 | 63,122 | +1.58% |
| 2026-09-14 | 63.72 | 64.12 | 62.66 | 63.26 | 24,933 | -0.44% |
| 2026-09-11 | 63.48 | 64.105 | 62.47 | 63.54 | 36,644 | +0.41% |
| 2026-09-10 | 62.88 | 63.28 | 61.5 | 63.28 | 43,545 | +0.81% |
| 2026-09-09 | 62.42 | 62.97 | 61.68 | 62.77 | 44,297 | -0.55% |
| 2026-09-08 | 64.21 | 64.37 | 62.82 | 63.12 | 33,420 | -1.77% |
| 2026-09-04 | 62.67 | 64.45 | 62.64 | 64.26 | 33,790 | +1.68% |
| 2026-09-03 | 63.52 | 64.18 | 63.04 | 63.2 | 20,820 | +0.13% |
| 2026-09-02 | 61.58 | 63.29 | 61 | 63.12 | 57,298 | +3.07% |
| 2026-09-01 | 61.86 | 62.07 | 61.22 | 61.24 | 60,377 | -1.15% |
| 2026-08-31 | 62.15 | 62.25 | 61.345 | 61.95 | 19,414 | -0.18% |
| 2026-08-28 | 62.18 | 63.255 | 61.286 | 62.06 | 20,765 | -0.02% |
| 2026-08-27 | 61.65 | 62.37 | 60.41 | 62.07 | 31,655 | -0.02% |
| 2026-08-26 | 62.24 | 62.7 | 61.47 | 62.08 | 29,228 | -0.03% |
| 2026-08-25 | 61.99 | 62.23 | 61.22 | 62.1 | 32,486 | +0.40% |
| 2026-08-24 | 62.2 | 63 | 61.85 | 61.85 | 26,012 | -0.26% |
| 2026-08-21 | 62.25 | 63.27 | 60.575 | 62.01 | 41,387 | -0.14% |
| 2026-08-20 | 61.78 | 62.145 | 61 | 62.1 | 22,434 | +0.40% |
| 2026-08-19 | 63.62 | 63.62 | 61.675 | 61.85 | 32,910 | -2.17% |
| 2026-08-18 | 63.5 | 64.39 | 62.66 | 63.22 | 32,974 | -0.97% |
| 2026-08-17 | 64.04 | 65.41 | 63.425 | 63.84 | 44,817 | -0.34% |
| 2026-08-14 | 64.19 | 64.38 | 63.44 | 64.06 | 20,092 | -0.17% |
| 2026-08-13 | 64.21 | 64.76 | 63.415 | 64.17 | 17,039 | +0.02% |
| 2026-08-12 | 63.24 | 64.16 | 62.565 | 64.16 | 28,442 | +1.65% |
| 2026-08-11 | 61.86 | 63.705 | 61.86 | 63.12 | 30,400 | +2.15% |
| 2026-08-10 | 62.32 | 62.32 | 60.86 | 61.79 | 66,426 | -0.85% |
| 2026-08-07 | 63.19 | 63.19 | 61.935 | 62.32 | 29,939 | -0.61% |
| 2026-08-06 | 63.53 | 63.53 | 61.695 | 63.04 | 28,652 | -0.57% |
| 2026-08-05 | 64 | 64 | 63 | 63.4 | 22,322 | -0.60% |
| 2026-08-04 | 63.01 | 64 | 62.755 | 63.78 | 35,417 | +1.22% |
| 2026-08-03 | 60.87 | 64.2 | 60.87 | 63.01 | 26,131 | -0.24% |
| 2026-07-31 | 62.87 | 63.5 | 61.88 | 63.16 | 28,766 | +0.08% |
| 2026-07-30 | 64.3 | 64.3 | 62.41 | 63.11 | 26,589 | -1.51% |
| 2026-07-29 | 63.84 | 64.745 | 63.2 | 64.08 | 30,102 | +0.14% |
| 2026-07-28 | 63.3 | 64.63 | 62.68 | 63.99 | 39,135 | +1.41% |
| 2026-07-27 | 62.35 | 63.47 | 61.28 | 63.1 | 42,557 | +1.32% |
| 2026-07-24 | 61.83 | 63.055 | 59.763 | 62.28 | 46,951 | -0.84% |
| 2026-07-23 | 61.04 | 62.81 | 60 | 62.81 | 35,861 | +1.82% |
| 2026-07-22 | 63.01 | 63.215 | 60.01 | 61.69 | 112,256 | -2.85% |
| 2026-07-21 | 62.98 | 63.77 | 62.215 | 63.5 | 32,023 | +0.82% |
| 2026-07-20 | 62.45 | 63.27 | 62.07 | 62.985 | 25,079 | +0.65% |
| 2026-07-17 | 63 | 63.09 | 61.355 | 62.58 | 44,904 | -1.43% |
| 2026-07-16 | 62.17 | 64.275 | 62.17 | 63.49 | 36,685 | +2.12% |
| 2026-07-15 | 61.9 | 63.39 | 60.103 | 62.17 | 27,000 | +0.57% |
| 2026-07-14 | 62.29 | 63.03 | 61.565 | 61.815 | 36,702 | -0.68% |
| 2026-07-13 | 61.95 | 63.005 | 61.02 | 62.24 | 48,484 | +0.73% |
| 2026-07-10 | 61.4 | 61.81 | 60.52 | 61.79 | 31,419 | +0.83% |
| 2026-07-09 | 60.15 | 62 | 60.15 | 61.28 | 28,844 | +0.49% |
| 2026-07-08 | 61.28 | 62.41 | 60.41 | 60.98 | 42,349 | -1.20% |
| 2026-07-07 | 62.85 | 63.72 | 61.69 | 61.72 | 37,723 | -3.49% |
| 2026-07-06 | 63.12 | 64.475 | 62.508 | 63.95 | 73,077 | +0.52% |
| 2026-07-02 | 64.03 | 64.88 | 62.09 | 63.62 | 48,089 | -0.34% |
| 2026-07-01 | 62.985 | 64.42 | 61.58 | 63.84 | 75,789 | +1.98% |
| 2026-06-30 | 63.98 | 64.665 | 62.54 | 62.6 | 38,854 | -2.19% |
| 2026-06-29 | 62.79 | 64.31 | 62.16 | 64 | 34,162 | +1.25% |
| 2026-06-26 | 62.45 | 63.98 | 61.92 | 63.21 | 144,492 | +1.23% |
| 2026-06-25 | 61.92 | 62.47 | 60.66 | 62.44 | 21,416 | +0.84% |
| 2026-06-24 | 63 | 63.99 | 61.92 | 61.92 | 23,929 | -1.89% |
| 2026-06-23 | 62.2 | 63.54 | 61.8 | 63.11 | 29,105 | +1.72% |
| 2026-06-22 | 61.45 | 62.04 | 60.79 | 62.04 | 16,303 | +0.96% |
| 2026-06-18 | 60.98 | 61.51 | 60.64 | 61.45 | 17,810 | +2.05% |
| 2026-06-17 | 61.12 | 61.72 | 59.49 | 60.215 | 15,275 | -0.91% |
| 2026-06-16 | 59.69 | 60.865 | 59.34 | 60.77 | 50,717 | +1.81% |
| 2026-06-15 | 60.87 | 62.01 | 58.63 | 59.69 | 16,770 | -1.86% |
| 2026-06-12 | 59.7 | 61.08 | 59.7 | 60.82 | 17,312 | +1.40% |
| 2026-06-11 | 59.75 | 60.3 | 59.3 | 59.98 | 17,053 | +0.52% |
| 2026-06-10 | 61.13 | 61.13 | 59.405 | 59.67 | 35,346 | -2.39% |
| 2026-06-09 | 59.75 | 62.842 | 59.75 | 61.13 | 22,130 | +3.73% |
| 2026-06-08 | 58.31 | 60.05 | 57.355 | 58.93 | 32,307 | +0.35% |
| 2026-06-05 | 60 | 60 | 57.65 | 58.725 | 28,015 | +1.25% |
| 2026-06-04 | 56.1 | 58 | 56.1 | 58 | 15,306 | +3.61% |
| 2026-06-03 | 56.535 | 56.72 | 55.13 | 55.98 | 21,487 | -1.21% |
| 2026-06-02 | 56.59 | 57.57 | 56.59 | 56.665 | 18,585 | -0.62% |
| 2026-06-01 | 57.45 | 57.58 | 55.795 | 57.02 | 12,297 | -1.91% |
| 2026-05-29 | 59.015 | 59.31 | 58.13 | 58.13 | 12,647 | -0.60% |
| 2026-05-28 | 58.74 | 59.14 | 58.07 | 58.48 | 15,110 | -0.68% |
| 2026-05-27 | 57.27 | 59.01 | 57.27 | 58.88 | 18,822 | +2.83% |
| 2026-05-26 | 58.79 | 59.455 | 56.105 | 57.26 | 20,312 | -1.77% |
| 2026-05-22 | 57.4 | 59.61 | 57.29 | 58.29 | 56,807 | +1.22% |
| 2026-05-21 | 55.94 | 57.83 | 55.335 | 57.59 | 25,818 | +1.19% |
| 2026-05-20 | 57.38 | 57.95 | 56.6 | 56.91 | 15,747 | +0.21% |
| 2026-05-19 | 55.85 | 58.01 | 55.285 | 56.79 | 41,417 | +2.56% |
| 2026-05-18 | 54.975 | 56.12 | 54.955 | 55.375 | 34,510 | +1.77% |
| 2026-05-15 | 55.55 | 55.73 | 54.295 | 54.41 | 12,735 | -3.43% |
| 2026-05-14 | 56.28 | 57.195 | 55.805 | 56.34 | 23,777 | +0.97% |
| 2026-05-13 | 55.6 | 56.55 | 55.5 | 55.8 | 20,059 | -0.53% |