Franklin Financial Services Corporation - Common Stock (FRAF)

Last Price55.97

Change-0.29 (-0.52%)

NASDAQ · Last Trade: Dec 16th, 8:23 PM EST

Historical Prices For Franklin Financial Services Corporation - Common Stock (FRAF)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	56.50	56.84	55.83	55.97	54,060	55.97
12/15/2025	55.30	56.46	55.30	56.26	76,810	56.26
12/12/2025	54.36	55.69	54.18	55.32	84,063	55.32
12/11/2025	54.01	54.93	54.01	54.15	44,663	54.15
12/10/2025	53.00	54.36	52.50	54.09	113,454	54.09
12/09/2025	53.48	53.70	52.87	52.87	25,760	52.87
12/08/2025	53.70	54.00	53.34	53.35	18,939	53.35
12/05/2025	54.50	54.59	53.34	53.64	17,103	53.64
12/04/2025	54.00	54.72	53.98	53.98	32,187	53.98
12/03/2025	52.43	54.09	52.09	53.87	47,672	53.87
12/02/2025	53.00	53.00	52.03	52.43	35,764	52.43
12/01/2025	53.25	53.55	52.41	52.79	25,584	52.79
11/28/2025	53.91	54.28	53.39	53.51	32,486	53.51
11/26/2025	53.01	54.30	53.01	53.91	92,707	53.91
11/25/2025	52.50	53.24	52.50	53.05	35,109	53.05
11/24/2025	51.18	52.62	51.00	52.44	76,447	52.44
11/21/2025	49.07	51.08	48.98	51.01	65,835	51.01
11/20/2025	49.11	50.21	48.88	48.98	44,031	48.98
11/19/2025	48.16	48.83	48.15	48.58	38,055	48.58
11/18/2025	48.22	48.30	47.70	47.99	20,927	47.99
11/17/2025	48.70	48.83	47.75	47.98	17,657	47.98
11/14/2025	48.53	49.12	48.50	48.80	30,383	48.80
11/13/2025	49.01	49.40	48.42	48.81	17,413	48.81
11/12/2025	48.65	49.66	48.65	48.81	28,985	48.81
11/11/2025	47.18	49.02	47.18	48.66	29,455	48.66
11/10/2025	46.01	47.41	46.01	47.15	49,316	47.15
11/07/2025	46.12	46.30	45.67	46.06	11,664	46.06
11/06/2025	46.30	46.70	45.95	46.24	27,960	45.91
11/05/2025	45.60	46.42	45.60	46.25	27,165	45.92
11/04/2025	45.80	45.95	45.51	45.60	20,160	45.27
11/03/2025	45.08	45.52	45.03	45.41	12,038	45.09
10/31/2025	45.40	45.69	45.00	45.30	12,091	44.98
10/30/2025	45.82	46.12	44.99	45.38	20,867	45.06
10/29/2025	46.97	47.11	45.05	45.73	51,187	45.40
10/28/2025	46.55	46.78	46.25	46.55	16,453	46.22
10/27/2025	46.40	46.85	46.26	46.51	16,286	46.18
10/24/2025	45.77	46.56	45.75	46.41	18,719	46.08
10/23/2025	45.82	46.19	45.49	45.75	24,795	45.42
10/22/2025	44.75	45.88	44.50	45.81	54,682	45.48
10/21/2025	44.31	44.81	44.31	44.55	11,386	44.23
10/20/2025	43.97	44.57	43.97	44.35	20,807	44.03
10/17/2025	43.72	44.03	43.47	43.79	13,139	43.48
10/16/2025	46.00	46.03	43.59	43.72	15,412	43.41
10/15/2025	46.00	47.11	45.71	45.81	15,784	45.48
10/14/2025	44.78	45.69	44.62	45.59	35,573	45.27
10/13/2025	45.66	45.76	43.76	44.77	21,014	44.45
10/10/2025	46.23	46.23	44.61	44.61	11,773	44.29
10/09/2025	45.50	45.98	45.03	45.50	17,046	45.18
10/08/2025	45.72	45.75	45.46	45.58	13,016	45.25
10/07/2025	45.90	45.90	45.50	45.63	10,717	45.30
10/06/2025	45.43	46.05	45.09	45.43	20,943	45.11
10/03/2025	45.86	45.86	45.14	45.43	14,274	45.11
10/02/2025	45.26	45.59	44.90	45.03	12,915	44.71
10/01/2025	45.72	46.13	45.23	45.57	19,301	45.24
9/30/2025	46.33	46.43	45.84	46.00	16,898	45.67
9/29/2025	47.77	47.92	46.33	46.33	15,539	46.00
9/26/2025	48.51	48.60	47.60	47.87	15,796	47.53
9/25/2025	48.50	48.51	48.25	48.27	9,368	47.93
9/24/2025	48.75	48.90	48.38	48.41	14,012	48.06
9/23/2025	49.03	49.13	48.65	48.77	21,042	48.43
9/22/2025	48.86	49.10	48.52	48.83	26,546	48.48
9/19/2025	48.76	49.42	48.36	48.92	70,154	48.57
9/18/2025	48.75	49.00	48.55	48.77	21,090	48.42
9/17/2025	47.70	48.25	47.70	47.80	23,720	47.46