Franklin Financial Services Corporation - Common Stock (FRAF)

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

Date Range:

2025-07-29 - 2025-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2025	46.97	47.11	45.05	45.73	51,187	45.73
10/28/2025	46.55	46.78	46.25	46.55	16,453	46.55
10/27/2025	46.40	46.85	46.26	46.51	16,286	46.51
10/24/2025	45.77	46.56	45.75	46.41	18,719	46.41
10/23/2025	45.82	46.19	45.49	45.75	24,795	45.75
10/22/2025	44.75	45.88	44.50	45.81	54,682	45.81
10/21/2025	44.31	44.81	44.31	44.55	11,386	44.55
10/20/2025	43.97	44.57	43.97	44.35	20,807	44.35
10/17/2025	43.72	44.03	43.47	43.79	13,139	43.79
10/16/2025	46.00	46.03	43.59	43.72	15,412	43.72
10/15/2025	46.00	47.11	45.71	45.81	15,784	45.81
10/14/2025	44.78	45.69	44.62	45.59	35,573	45.59
10/13/2025	45.66	45.76	43.76	44.77	21,014	44.77
10/10/2025	46.23	46.23	44.61	44.61	11,773	44.61
10/09/2025	45.50	45.98	45.03	45.50	17,046	45.50
10/08/2025	45.72	45.75	45.46	45.58	13,016	45.58
10/07/2025	45.90	45.90	45.50	45.63	10,717	45.63
10/06/2025	45.43	46.05	45.09	45.43	20,943	45.43
10/03/2025	45.86	45.86	45.14	45.43	14,274	45.43
10/02/2025	45.26	45.59	44.90	45.03	12,915	45.03
10/01/2025	45.72	46.13	45.23	45.57	19,301	45.57
9/30/2025	46.33	46.43	45.84	46.00	16,898	46.00
9/29/2025	47.77	47.92	46.33	46.33	15,539	46.33
9/26/2025	48.51	48.60	47.60	47.87	15,796	47.87
9/25/2025	48.50	48.51	48.25	48.27	9,368	48.27
9/24/2025	48.75	48.90	48.38	48.41	14,012	48.41
9/23/2025	49.03	49.13	48.65	48.77	21,042	48.77
9/22/2025	48.86	49.10	48.52	48.83	26,546	48.83
9/19/2025	48.76	49.42	48.36	48.92	70,154	48.92
9/18/2025	48.75	49.00	48.55	48.77	21,090	48.77
9/17/2025	47.70	48.25	47.70	47.80	23,720	47.80
9/16/2025	47.30	47.62	47.30	47.44	7,801	47.44
9/15/2025	47.37	47.50	47.35	47.46	7,001	47.46
9/12/2025	47.61	47.74	47.16	47.38	6,238	47.38
9/11/2025	47.71	47.84	47.34	47.61	9,491	47.61
9/10/2025	47.50	47.90	47.25	47.43	9,911	47.43
9/09/2025	47.96	47.96	47.30	47.50	10,934	47.50
9/08/2025	47.59	47.69	46.98	47.65	9,978	47.65
9/05/2025	47.50	47.89	46.92	47.25	10,921	47.25
9/04/2025	46.45	47.13	46.45	47.02	19,963	47.02
9/03/2025	46.40	46.83	46.20	46.45	16,375	46.45
9/02/2025	46.65	47.01	46.16	46.56	16,807	46.56
8/29/2025	46.61	47.00	46.42	46.70	17,708	46.70
8/28/2025	47.00	47.04	46.34	46.66	22,953	46.66
8/27/2025	46.45	48.23	46.44	46.55	27,706	46.55
8/26/2025	46.00	46.68	45.75	46.55	34,594	46.55
8/25/2025	44.26	45.30	44.26	45.12	33,892	45.12
8/22/2025	43.09	44.41	42.98	44.34	36,760	44.34
8/21/2025	42.72	42.75	42.42	42.51	6,580	42.51
8/20/2025	42.55	42.77	42.55	42.73	9,158	42.73
8/19/2025	42.50	42.94	42.50	42.60	15,044	42.60
8/18/2025	42.67	42.67	42.00	42.15	9,649	42.15
8/15/2025	42.91	42.91	42.27	42.40	32,203	42.40
8/14/2025	42.89	43.08	42.65	42.75	12,464	42.75
8/13/2025	43.01	43.57	42.83	43.05	12,151	43.05
8/12/2025	40.25	42.99	40.25	42.82	21,477	42.82
8/11/2025	40.20	40.78	39.92	40.04	16,485	40.04
8/08/2025	40.19	40.78	39.25	40.29	17,441	40.29
8/07/2025	38.76	39.30	38.52	38.98	11,961	38.98
8/06/2025	39.79	39.79	38.87	38.92	8,944	38.92
8/05/2025	39.00	39.40	38.64	39.16	15,110	39.16
8/04/2025	38.95	39.49	38.90	39.00	14,405	39.00
8/01/2025	39.75	40.00	38.75	39.01	35,608	39.01
7/31/2025	40.70	41.45	39.37	40.20	23,558	39.87
7/30/2025	41.35	41.45	39.97	40.48	32,419	40.14