Franklin Financial Services Corp (FRAF) Historical Stock Data
31.72 ↓0.23 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRAF is down -0.13% a day on average. There have been 15 days where Franklin Financial Services Corp closed green and 15 days where FRAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.70 | 31.72 | ↑$0.02 (0.06%) | 31.61 | 32.00 | 5.14K |
| 2024-12-19 | 32.00 | 31.95 | ↓$0.05 (-0.16%) | 31.95 | 32.02 | 1K |
| 2024-12-18 | 32.75 | 31.91 | ↓$0.84 (-2.56%) | 31.91 | 32.98 | 5.31K |
| 2024-12-17 | 33.01 | 32.98 | ↓$0.03 (-0.09%) | 32.30 | 33.16 | 9.84K |
| 2024-12-16 | 33.30 | 33.08 | ↓$0.22 (-0.66%) | 32.95 | 33.35 | 11.95K |
| 2024-12-13 | 33.26 | 33.31 | ↑$0.05 (0.15%) | 33.07 | 33.35 | 5.18K |
| 2024-12-12 | 32.78 | 33.20 | ↑$0.42 (1.28%) | 32.70 | 33.33 | 5.72K |
| 2024-12-11 | 34.00 | 33.00 | ↓$1.00 (-2.94%) | 32.90 | 34.15 | 19.93K |
| 2024-12-10 | 33.80 | 33.90 | ↑$0.10 (0.30%) | 33.60 | 33.90 | 3.04K |
| 2024-12-09 | 33.60 | 33.80 | ↑$0.20 (0.60%) | 33.60 | 33.90 | 5.85K |
| 2024-12-06 | 33.51 | 33.72 | ↑$0.21 (0.63%) | 33.09 | 33.72 | 3.27K |
| 2024-12-05 | 33.51 | 33.59 | ↑$0.08 (0.24%) | 33.50 | 33.63 | 3.10K |
| 2024-12-04 | 33.65 | 33.59 | ↓$0.05 (-0.16%) | 33.50 | 33.65 | 2.93K |
| 2024-12-03 | 33.44 | 33.53 | ↑$0.09 (0.27%) | 33.44 | 33.58 | 6.15K |
| 2024-12-02 | 33.73 | 33.62 | ↓$0.11 (-0.33%) | 33.51 | 33.80 | 9.27K |
| 2024-11-29 | 33.73 | 33.72 | ↓$0.01 (-0.03%) | 33.32 | 33.73 | 0.97K |
| 2024-11-27 | 33.72 | 33.55 | ↓$0.17 (-0.50%) | 33.55 | 33.73 | 2.51K |
| 2024-11-26 | 33.47 | 33.55 | ↑$0.08 (0.24%) | 33.25 | 33.60 | 4.93K |
| 2024-11-25 | 33.65 | 33.47 | ↓$0.18 (-0.53%) | 33.47 | 33.65 | 1.84K |
| 2024-11-22 | 33.74 | 33.59 | ↓$0.15 (-0.44%) | 33.40 | 33.74 | 1.96K |
| 2024-11-21 | 33.60 | 33.49 | ↓$0.11 (-0.33%) | 33.49 | 33.72 | 4.55K |
| 2024-11-20 | 33.59 | 33.60 | ↑$0.01 (0.03%) | 33.59 | 33.60 | 1.69K |
| 2024-11-19 | 33.29 | 33.58 | ↑$0.29 (0.87%) | 33.29 | 33.58 | 3.17K |
| 2024-11-18 | 33.34 | 33.31 | ↓$0.03 (-0.09%) | 33.31 | 33.77 | 19.06K |
| 2024-11-15 | 33.25 | 33.30 | ↑$0.05 (0.15%) | 33.25 | 33.30 | 2.26K |
| 2024-11-14 | 32.90 | 32.89 | ↓$0.01 (-0.03%) | 32.89 | 32.90 | 1.34K |
| 2024-11-13 | 32.80 | 32.90 | ↑$0.10 (0.30%) | 32.70 | 32.99 | 1.96K |
| 2024-11-12 | 32.58 | 32.58 | ↑$0.00 (0.00%) | 32.58 | 32.58 | 0.97K |
| 2024-11-11 | 32.51 | 32.70 | ↑$0.19 (0.58%) | 32.51 | 32.85 | 6.80K |
| 2024-11-08 | 32.95 | 32.75 | ↓$0.20 (-0.61%) | 32.75 | 32.95 | 1.83K |
Create an account or log in to view more rows.
$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
$FRAF f this stock
$FRAF trash
$FRAF we need to get moving