Franklin Financial Services Corporation (FRAF)

Compare

38.71

+1.41

+(3.78%)

As of 12:53:11 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	37.60	38.81	37.60	38.71	38.71	9,738
Apr 17, 2025	35.91	37.40	35.90	37.30	37.30	25,700
Apr 16, 2025	35.10	35.66	35.00	35.47	35.47	24,100
Apr 15, 2025	35.06	35.06	34.85	34.85	34.85	15,200
Apr 14, 2025	35.00	35.20	34.42	34.56	34.56	11,000
Apr 11, 2025	34.55	34.59	33.96	34.00	34.00	19,200
Apr 10, 2025	35.20	35.25	34.29	34.39	34.39	16,200
Apr 9, 2025	33.54	35.69	32.39	35.26	35.26	49,900
Apr 8, 2025	34.43	34.43	33.07	33.35	33.35	13,200
Apr 7, 2025	33.40	34.85	33.00	33.65	33.65	22,800
Apr 4, 2025	34.50	34.50	33.50	33.86	33.86	37,200
Apr 3, 2025	35.39	35.39	34.66	34.88	34.88	10,900
Apr 2, 2025	35.56	35.90	35.15	35.53	35.53	20,500
Apr 1, 2025	35.60	35.76	35.07	35.20	35.20	22,200
Mar 31, 2025	35.53	35.82	35.25	35.45	35.45	11,100
Mar 28, 2025	36.30	36.40	35.40	35.40	35.40	17,600
Mar 27, 2025	36.00	36.00	34.94	35.47	35.47	14,700
Mar 26, 2025	35.70	35.90	35.12	35.42	35.42	20,300
Mar 25, 2025	36.15	36.31	35.52	35.52	35.52	11,500
Mar 24, 2025	36.50	36.50	36.01	36.01	36.01	8,600
Mar 21, 2025	36.53	36.55	35.05	35.73	35.73	56,300
Mar 20, 2025	36.50	36.56	36.50	36.51	36.51	11,300
Mar 19, 2025	35.86	36.83	35.86	36.20	36.20	10,000
Mar 18, 2025	35.93	36.03	35.85	35.90	35.90	13,200
Mar 17, 2025	35.50	36.22	35.50	35.90	35.90	10,900
Mar 14, 2025	35.85	36.00	35.49	35.62	35.62	25,000
Mar 13, 2025	35.70	35.76	34.99	35.49	35.49	20,900
Mar 12, 2025	36.20	36.20	35.75	35.75	35.75	12,700
Mar 11, 2025	36.75	37.35	36.07	36.22	36.22	23,800
Mar 10, 2025	37.24	37.24	36.63	36.78	36.78	14,000
Mar 7, 2025	37.31	37.38	37.00	37.03	37.03	28,500
Mar 6, 2025	37.40	37.51	37.27	37.35	37.35	13,000
Mar 5, 2025	37.50	37.62	37.40	37.45	37.45	10,900
Mar 4, 2025	37.90	37.90	37.50	37.52	37.52	13,700
Mar 3, 2025	37.50	37.85	37.50	37.80	37.80	10,800
Feb 28, 2025	37.66	37.96	37.66	37.69	37.69	13,500
Feb 27, 2025	37.50	38.08	37.45	37.66	37.66	24,000
Feb 26, 2025	37.61	37.68	37.20	37.26	37.26	16,400
Feb 25, 2025	37.30	37.30	36.99	37.23	37.23	12,100
Feb 24, 2025	37.45	37.45	37.15	37.25	37.25	11,000
Feb 21, 2025	37.48	37.56	37.32	37.32	37.32	16,700
Feb 20, 2025	37.98	37.98	37.25	37.46	37.46	23,400
Feb 19, 2025	37.85	38.10	37.80	37.97	37.97	18,200
Feb 18, 2025	37.76	38.41	37.76	37.95	37.95	15,300
Feb 14, 2025	37.76	37.85	37.65	37.78	37.78	26,200
Feb 13, 2025	37.25	37.95	37.25	37.42	37.42	21,600
Feb 12, 2025	37.25	37.55	37.25	37.35	37.35	13,400
Feb 11, 2025	37.73	37.73	37.18	37.37	37.37	12,900
Feb 10, 2025	36.38	37.89	36.25	37.45	37.45	11,200
Feb 7, 2025	0.32 Dividend
Feb 7, 2025	36.58	36.73	36.35	36.54	36.54	14,700
Feb 6, 2025	36.90	37.11	36.80	36.80	36.48	14,600
Feb 5, 2025	35.00	36.82	35.00	36.26	35.94	19,100
Feb 4, 2025	34.48	34.88	34.48	34.79	34.49	15,300
Feb 3, 2025	34.42	34.50	34.41	34.50	34.20	5,500
Jan 31, 2025	33.93	34.83	33.75	34.59	34.29	18,200
Jan 30, 2025	33.94	33.95	33.57	33.92	33.63	4,700
Jan 29, 2025	33.31	34.65	33.31	33.90	33.61	16,000
Jan 28, 2025	33.33	33.51	33.20	33.20	32.91	8,600
Jan 27, 2025	33.35	33.50	33.20	33.33	33.04	5,900
Jan 24, 2025	33.08	33.37	33.08	33.34	33.05	6,200
Jan 23, 2025	32.98	33.47	32.98	33.30	33.01	9,300
Jan 22, 2025	33.80	33.80	33.10	33.10	32.81	6,800
Jan 21, 2025	32.49	33.54	32.49	33.10	32.81	14,700
Jan 17, 2025	33.25	33.80	33.00	33.40	33.11	14,200
Jan 16, 2025	31.32	33.38	31.32	33.21	32.92	16,100
Jan 15, 2025	30.50	31.75	30.50	31.75	31.47	9,500
Jan 14, 2025	28.39	30.09	28.38	29.74	29.48	14,300
Jan 13, 2025	28.18	28.28	28.15	28.19	27.94	21,400
Jan 10, 2025	28.44	28.90	28.01	28.08	27.84	11,900
Jan 8, 2025	28.60	28.85	28.50	28.50	28.25	3,600
Jan 7, 2025	28.60	29.93	28.50	28.97	28.72	7,000
Jan 6, 2025	29.12	29.28	28.35	28.35	28.10	11,100
Jan 3, 2025	29.18	29.44	29.01	29.07	28.82	4,400
Jan 2, 2025	29.91	29.91	29.22	29.25	29.00	2,700
Dec 31, 2024	29.90	30.27	29.90	29.90	29.64	1,300
Dec 30, 2024	30.02	30.74	30.00	30.00	29.74	1,700
Dec 27, 2024	30.21	30.21	30.21	30.21	29.95	400
Dec 26, 2024	30.00	30.59	30.00	30.46	30.20	10,600
Dec 24, 2024	31.04	31.40	30.75	30.75	30.48	2,900
Dec 23, 2024	31.20	31.20	31.20	31.20	30.93	1,100
Dec 20, 2024	31.70	32.00	31.61	31.72	31.44	5,100
Dec 19, 2024	32.01	32.02	31.95	31.95	31.67	1,200
Dec 18, 2024	32.75	32.98	31.91	31.91	31.63	5,300
Dec 17, 2024	33.01	33.16	32.30	32.98	32.69	9,900
Dec 16, 2024	33.30	33.63	32.95	33.08	32.79	12,000
Dec 13, 2024	33.26	33.35	33.07	33.31	33.02	5,200
Dec 12, 2024	32.78	33.33	32.70	33.20	32.91	5,700
Dec 11, 2024	33.95	34.15	32.90	33.00	32.71	20,000
Dec 10, 2024	33.90	33.90	33.60	33.90	33.61	3,100
Dec 9, 2024	33.60	33.90	33.60	33.80	33.51	5,900
Dec 6, 2024	33.51	33.72	33.09	33.72	33.43	3,300
Dec 5, 2024	33.51	33.63	33.50	33.59	33.30	3,100
Dec 4, 2024	33.65	33.65	33.50	33.59	33.30	2,900
Dec 3, 2024	33.44	33.60	33.44	33.53	33.24	6,300
Dec 2, 2024	33.73	33.80	33.51	33.62	33.33	9,300
Nov 29, 2024	33.73	33.73	33.32	33.72	33.43	1,000
Nov 27, 2024	33.72	33.73	33.55	33.55	33.26	2,700
Nov 26, 2024	33.47	33.65	33.25	33.55	33.26	4,900
Nov 25, 2024	33.65	33.65	33.47	33.47	33.18	1,900
Nov 22, 2024	33.74	33.74	33.40	33.59	33.30	2,000
Nov 21, 2024	33.60	33.72	33.49	33.49	33.20	4,600
Nov 20, 2024	33.59	33.60	33.59	33.60	33.31	1,700
Nov 19, 2024	33.29	33.58	33.29	33.58	33.29	3,200
Nov 18, 2024	33.34	33.77	33.31	33.31	33.02	19,100
Nov 15, 2024	33.25	33.30	33.25	33.30	33.01	2,400
Nov 14, 2024	32.86	32.90	32.86	32.89	32.60	1,400
Nov 13, 2024	32.80	32.99	32.70	32.90	32.61	2,000
Nov 12, 2024	32.58	32.58	32.58	32.58	32.30	1,000
Nov 11, 2024	32.51	32.90	32.51	32.70	32.42	6,900
Nov 8, 2024	32.99	32.99	32.75	32.75	32.47	1,900
Nov 7, 2024	33.00	33.06	32.75	32.81	32.52	4,100
Nov 6, 2024	33.17	33.45	33.17	33.33	33.04	2,500
Nov 5, 2024	32.49	33.17	32.49	33.17	32.88	3,400
Nov 4, 2024	32.80	33.07	32.40	32.70	32.42	2,600
Nov 1, 2024	0.32 Dividend
Nov 1, 2024	32.77	32.77	32.77	32.77	32.49	700
Oct 31, 2024	32.33	32.68	31.67	32.68	32.08	4,900
Oct 30, 2024	32.16	32.82	32.16	32.61	32.01	2,400
Oct 29, 2024	30.31	32.80	30.31	32.77	32.17	6,100
Oct 28, 2024	30.50	30.57	30.00	30.38	29.82	6,600
Oct 25, 2024	30.05	30.51	29.90	30.38	29.82	15,000
Oct 24, 2024	29.90	30.15	29.85	29.95	29.40	9,800
Oct 23, 2024	29.87	29.90	29.87	29.90	29.35	800
Oct 22, 2024	29.59	29.59	29.59	29.59	29.05	600
Oct 21, 2024	30.30	31.29	29.69	29.80	29.25	10,200
Oct 18, 2024	30.31	30.31	30.30	30.30	29.74	800
Oct 17, 2024	30.25	30.25	30.25	30.25	29.69	500
Oct 16, 2024	30.40	30.72	30.00	30.30	29.74	4,800
Oct 15, 2024	30.60	30.60	30.60	30.60	30.04	600
Oct 14, 2024	30.64	30.64	29.85	30.45	29.89	4,300
Oct 11, 2024	30.51	31.38	30.50	30.64	30.08	4,800
Oct 10, 2024	30.40	30.50	30.40	30.50	29.94	700
Oct 9, 2024	30.18	30.20	30.00	30.20	29.64	2,400
Oct 8, 2024	30.05	30.55	29.70	30.20	29.64	11,600
Oct 7, 2024	30.01	30.55	30.01	30.55	29.99	1,300
Oct 4, 2024	30.25	30.73	30.20	30.34	29.78	4,100
Oct 3, 2024	30.02	30.42	29.88	30.31	29.75	4,800
Oct 2, 2024	30.25	30.32	29.58	30.32	29.76	2,800
Oct 1, 2024	30.00	30.20	29.99	30.11	29.56	3,300
Sep 30, 2024	30.00	30.18	29.42	30.13	29.58	5,600
Sep 27, 2024	30.40	30.40	30.40	30.40	29.84	800
Sep 26, 2024	30.48	30.48	30.48	30.48	29.92	1,000
Sep 25, 2024	30.40	30.60	30.40	30.60	30.04	2,500
Sep 24, 2024	31.00	31.31	30.60	30.75	30.18	7,500
Sep 23, 2024	30.33	31.01	30.33	30.87	30.30	10,600
Sep 20, 2024	31.99	32.28	30.20	30.20	29.64	15,700
Sep 19, 2024	32.72	32.72	32.22	32.22	31.63	1,100
Sep 18, 2024	31.89	32.02	31.52	32.00	31.41	4,300
Sep 17, 2024	31.80	32.40	31.63	31.80	31.21	5,400
Sep 16, 2024	32.37	32.42	32.00	32.00	31.41	1,300
Sep 13, 2024	32.10	32.13	32.01	32.01	31.42	1,400
Sep 12, 2024	32.00	32.00	32.00	32.00	31.41	400
Sep 11, 2024	32.26	32.26	32.26	32.26	31.67	500
Sep 10, 2024	32.28	32.28	32.14	32.14	31.55	1,200
Sep 9, 2024	32.29	32.29	32.14	32.14	31.55	2,400
Sep 6, 2024	32.00	32.25	31.99	32.20	31.61	2,200
Sep 5, 2024	32.01	32.73	31.51	32.32	31.73	6,500
Sep 4, 2024	32.03	32.38	31.92	32.30	31.71	8,300
Sep 3, 2024	31.30	32.18	31.30	32.18	31.59	3,400
Aug 30, 2024	31.72	31.75	31.72	31.75	31.17	1,800
Aug 29, 2024	30.89	31.06	30.89	30.97	30.40	1,600
Aug 28, 2024	30.36	30.57	30.36	30.51	29.95	2,300
Aug 27, 2024	30.25	30.35	29.81	30.16	29.60	3,400
Aug 26, 2024	30.00	30.17	30.00	30.13	29.58	3,600
Aug 23, 2024	30.30	30.30	30.15	30.15	29.60	1,500
Aug 22, 2024	29.88	29.88	29.88	29.88	29.33	600
Aug 21, 2024	29.74	29.96	29.74	29.90	29.35	1,000
Aug 20, 2024	29.90	30.00	29.44	29.90	29.35	3,900
Aug 19, 2024	30.05	30.10	29.98	29.98	29.43	3,200
Aug 16, 2024	30.50	30.50	29.85	29.96	29.41	2,300
Aug 15, 2024	29.95	30.26	29.80	29.95	29.40	8,400
Aug 14, 2024	29.56	29.95	29.56	29.95	29.40	1,800
Aug 13, 2024	30.24	30.24	30.00	30.00	29.45	600
Aug 12, 2024	30.70	30.85	30.18	30.18	29.62	1,900
Aug 9, 2024	30.80	31.00	30.36	30.85	30.28	3,600
Aug 8, 2024	31.11	31.22	30.79	30.99	30.42	3,800
Aug 7, 2024	31.20	31.20	30.50	30.91	30.34	14,400
Aug 6, 2024	30.50	31.40	30.39	30.90	30.33	14,100
Aug 5, 2024	31.95	31.95	30.86	31.00	30.43	8,800
Aug 2, 2024	0.32 Dividend
Aug 2, 2024	33.00	33.48	32.24	32.36	31.76	16,000
Aug 1, 2024	33.88	33.88	33.45	33.54	32.61	3,200
Jul 31, 2024	31.67	33.49	31.64	33.49	32.56	6,800
Jul 30, 2024	31.69	31.69	31.23	31.65	30.77	3,800
Jul 29, 2024	30.83	31.58	30.83	31.26	30.39	3,900
Jul 26, 2024	30.72	30.95	30.50	30.95	30.09	4,000
Jul 25, 2024	30.70	30.98	30.50	30.74	29.89	9,300
Jul 24, 2024	30.72	30.72	30.31	30.70	29.85	3,500
Jul 23, 2024	29.35	31.00	29.35	30.49	29.64	22,900
Jul 22, 2024	29.10	29.13	28.80	29.00	28.19	17,700
Jul 19, 2024	28.95	29.20	28.80	28.99	28.19	5,800
Jul 18, 2024	29.20	29.20	28.78	28.95	28.15	8,000
Jul 17, 2024	29.09	29.26	28.62	29.00	28.19	7,000
Jul 16, 2024	28.60	29.31	27.78	28.82	28.02	22,200
Jul 15, 2024	27.35	28.08	27.35	27.68	26.91	12,600
Jul 12, 2024	27.60	27.66	27.49	27.49	26.73	8,300
Jul 11, 2024	27.50	28.03	27.26	27.57	26.80	9,600
Jul 10, 2024	27.23	27.23	27.23	27.23	26.47	1,000
Jul 9, 2024	27.36	27.36	27.00	27.10	26.35	1,500
Jul 8, 2024	27.42	27.45	27.31	27.31	26.55	1,300
Jul 5, 2024	27.71	27.81	27.36	27.60	26.83	3,600
Jul 3, 2024	27.88	27.88	27.88	27.88	27.11	300
Jul 2, 2024	28.81	28.81	27.75	27.88	27.11	5,300
Jul 1, 2024	28.22	28.28	28.14	28.28	27.49	3,700
Jun 28, 2024	28.05	28.28	27.56	28.28	27.49	11,100
Jun 27, 2024	27.96	28.41	27.47	28.25	27.47	20,700
Jun 26, 2024	28.85	28.85	27.90	27.91	27.14	11,900
Jun 25, 2024	28.50	28.78	28.43	28.78	27.98	5,400
Jun 24, 2024	28.69	28.69	28.49	28.49	27.70	4,100
Jun 21, 2024	28.58	28.84	28.25	28.49	27.70	9,100
Jun 20, 2024	28.98	28.98	27.89	28.50	27.71	8,900
Jun 18, 2024	28.77	29.40	28.50	28.50	27.71	4,100
Jun 17, 2024	28.90	28.90	28.67	28.67	27.87	1,000
Jun 14, 2024	28.45	29.05	28.45	28.71	27.91	6,000
Jun 13, 2024	28.44	28.93	27.99	28.93	28.13	1,900
Jun 12, 2024	26.93	29.85	26.93	28.30	27.51	14,700
Jun 11, 2024	26.55	26.80	26.00	26.74	26.00	10,900
Jun 10, 2024	26.41	26.48	26.13	26.13	25.40	3,300
Jun 7, 2024	26.42	26.49	26.10	26.35	25.62	9,900
Jun 6, 2024	26.17	26.59	26.17	26.32	25.59	7,400
Jun 5, 2024	26.59	26.59	26.17	26.17	25.44	4,400
Jun 4, 2024	26.59	26.62	26.29	26.29	25.56	4,700
Jun 3, 2024	26.30	26.62	26.30	26.48	25.74	5,900
May 31, 2024	26.34	26.96	26.30	26.30	25.57	4,700
May 30, 2024	26.26	26.81	26.04	26.04	25.32	2,600
May 29, 2024	26.11	26.80	25.90	25.90	25.18	10,400
May 28, 2024	26.41	26.90	26.11	26.11	25.38	12,900
May 24, 2024	27.42	27.58	26.42	26.46	25.73	9,300
May 23, 2024	27.78	29.16	26.41	26.42	25.69	5,100
May 22, 2024	26.67	27.08	26.25	26.49	25.75	15,600
May 21, 2024	26.95	29.15	26.41	26.41	25.68	4,600
May 20, 2024	26.84	27.29	26.30	26.57	25.83	11,000
May 17, 2024	26.57	26.57	26.57	26.57	25.83	700
May 16, 2024	27.87	27.87	26.45	26.55	25.81	4,000
May 15, 2024	26.31	26.44	26.13	26.13	25.40	6,400
May 14, 2024	26.45	27.00	26.00	26.00	25.28	16,200
May 13, 2024	27.38	27.80	26.83	26.83	26.08	26,100
May 10, 2024	27.32	27.52	27.18	27.33	26.57	13,600
May 9, 2024	27.51	27.51	27.00	27.19	26.43	8,600
May 8, 2024	28.00	28.00	27.50	27.50	26.74	3,500
May 7, 2024	29.10	29.20	28.11	28.12	27.34	4,200
May 6, 2024	29.25	29.55	28.54	28.68	27.88	2,400
May 3, 2024	29.00	29.08	28.82	28.82	28.02	3,600
May 2, 2024	29.13	29.40	28.75	29.08	28.27	3,200
May 1, 2024	0.32 Dividend
May 1, 2024	29.87	30.00	29.02	29.50	28.68	4,200
Apr 30, 2024	30.23	30.36	29.62	30.27	29.12	8,100
Apr 29, 2024	30.35	30.35	30.00	30.35	29.20	1,900
Apr 26, 2024	30.20	30.40	30.20	30.40	29.24	1,300
Apr 25, 2024	29.99	30.35	29.99	30.35	29.20	5,800
Apr 24, 2024	29.84	30.20	29.84	30.14	28.99	4,700
Apr 23, 2024	30.30	30.40	29.83	29.85	28.71	5,900
Apr 22, 2024	30.50	31.10	29.95	30.50	29.34	4,500

PPBN Pinnacle Bankshares Corporation

31.75

+5.31%

FMBM F & M Bank Corp.

19.81

+0.30%

FNRN First Northern Community Bancorp

9.94

0.00%

SOMC Southern Michigan Bancorp, Inc.

18.44

0.00%

IBWC IBW Financial Corporation

43.00

0.00%

OTTW Ottawa Bancorp, Inc.

14.33

0.00%

ACNB ACNB Corporation

40.54

-0.22%

FNFI First Niles Financial, Inc.

8.30

0.00%

MFBP M&F Bancorp, Inc.

18.10

+0.56%

EFSI Eagle Financial Services, Inc.

31.15

-0.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Franklin Financial Services Corporation (FRAF)

Related Tickers