Franklin Financial Services Corporation (FRAF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0312402374258 | 32.01 | 32.42 | 31.5 | 1664 | 31.88228273 | CS |
| 4 | 2.03 | 6.77344010677 | 29.97 | 32.73 | 29.7401 | 2502 | 31.60110576 | CS |
| 12 | 3.26 | 11.3430758525 | 28.74 | 33.88 | 27 | 5806 | 29.91269038 | CS |
| 26 | 5.7 | 21.6730038023 | 26.3 | 33.88 | 25.11 | 5702 | 28.45059449 | CS |
| 52 | 3.74 | 13.2342533616 | 28.26 | 35 | 25.11 | 6670 | 29.87723523 | CS |
| 156 | 0 | 0 | 32 | 36.55 | 23.96 | 5654 | 30.07408711 | CS |
| 260 | -2.76 | -7.94016110472 | 34.76 | 39.49 | 19.6 | 7170 | 29.70327869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 32 | 0.2 | 0.63 | 31.5 | 32.299999 | 31.5 | 4268 |
| 1726612500 | 31.8 | -0.2 | -0.63 | 31.8 | 32.4 | 31.5 | 5377 |
| 1726526100 | 32 | -0.01 | -0.03 | 31.99 | 32.42 | 31.99 | 1263 |
| 1726266900 | 32.009999 | 0.01 | 0.03 | 32.03 | 32.299999 | 32.009999 | 1382 |
| 1726180500 | 32 | -0.26 | -0.81 | 32.299999 | 32.299999 | 32 | 270 |
| 1726094100 | 32.259999 | 0.12 | 0.37 | 32.009999 | 32.259999 | 32.009999 | 244 |
| 1726007700 | 32.14 | 0 | 0.00 | 32.055 | 32.299999 | 32.055 | 1204 |
| 1725921300 | 32.14 | -0.06 | -0.19 | 32.25 | 32.29 | 32.14 | 2409 |
| 1725662100 | 32.2 | -0.12 | -0.37 | 32.04 | 32.65 | 31.99 | 2152 |
| 1725575700 | 32.32 | 0.02 | 0.06 | 32.009999 | 32.729999 | 31.51 | 6543 |
| 1725489300 | 32.299999 | 0.12 | 0.37 | 32.28 | 32.38 | 31.92 | 8271 |
| 1725402900 | 32.18 | 0.43 | 1.35 | 31.33 | 32.18 | 31.3 | 3370 |
| 1725057300 | 31.75 | 0.78 | 2.52 | 31 | 31.75 | 31 | 1765 |
| 1724970900 | 30.97 | 0.46 | 1.51 | 30.39 | 31.06 | 30.39 | 1620 |
| 1724884500 | 30.51 | 0.35 | 1.16 | 30.36 | 30.5682 | 30.36 | 2274 |
| 1724798100 | 30.16 | 0.03 | 0.10 | 30.1 | 30.345 | 29.81 | 3398 |
| 1724711700 | 30.13 | -0.02 | -0.07 | 30.2 | 30.22 | 30 | 3615 |
| 1724452500 | 30.15 | 0.27 | 0.90 | 29.95 | 30.3 | 29.92 | 1517 |
| 1724366100 | 29.88 | -0.02 | -0.07 | 29.75 | 29.88 | 29.75 | 339 |
| 1724279700 | 29.9 | 0 | 0.00 | 29.97 | 29.97 | 29.7401 | 951 |
| 1724193300 | 29.9 | -0.08 | -0.27 | 29.9 | 30 | 29.44 | 3896 |
| 1724106900 | 29.98 | 0.03 | 0.08 | 30.05 | 30.1 | 29.91 | 3192 |
| 1723847700 | 29.955 | 0 | 0.02 | 30.5 | 30.5 | 29.85 | 2282 |
| 1723761300 | 29.95 | 0 | 0.00 | 30.07 | 30.4 | 29.8 | 8423 |
| 1723674900 | 29.95 | -0.05 | -0.17 | 29.89 | 29.99 | 29.56 | 1833 |
| 1723588500 | 30 | -0.18 | -0.60 | 30.23 | 30.235 | 30 | 567 |
| 1723502100 | 30.18 | -0.67 | -2.17 | 30.82 | 30.9 | 30.18 | 1852 |
| 1723242900 | 30.85 | -0.14 | -0.45 | 30.87 | 31 | 30.36 | 3582 |
| 1723156500 | 30.99 | 0.08 | 0.26 | 31 | 31.22 | 30.79 | 3761 |
| 1723070100 | 30.91 | 0.01 | 0.03 | 31.02 | 31.2 | 30.5 | 14379 |
| 1722983700 | 30.9 | -0.1 | -0.32 | 30.82 | 31.4 | 30.39 | 14085 |
| 1722897300 | 31 | -1.36 | -4.20 | 31.95 | 31.99 | 30.86 | 8843 |
| 1722638100 | 32.36 | -1.18 | -3.52 | 33 | 33.479999 | 32.24 | 15954 |
| 1722551700 | 33.54 | 0.05 | 0.15 | 33.88 | 33.88 | 33.45 | 3249 |
| 1722465300 | 33.49 | 1.84 | 5.81 | 31.42 | 33.49 | 31.42 | 6849 |
| 1722378900 | 31.65 | 0.39 | 1.25 | 31.1 | 31.69 | 31.1 | 3802 |
| 1722292500 | 31.26 | 0.31 | 1.00 | 31.07 | 31.58 | 30.83 | 3913 |
| 1722033300 | 30.95 | 0.21 | 0.68 | 30.8 | 30.95 | 30.41 | 3957 |
| 1721946900 | 30.74 | 0.04 | 0.13 | 30.5 | 30.98 | 30.5 | 9293 |
| 1721860500 | 30.7 | 0.21 | 0.69 | 30.75 | 30.75 | 30.3101 | 3522 |
| 1721774100 | 30.49 | 1.49 | 5.14 | 29.09 | 31 | 29.09 | 22859 |
| 1721687700 | 29 | 0.01 | 0.03 | 29 | 29.13 | 28.8 | 17660 |
| 1721428500 | 28.99 | 0.04 | 0.14 | 28.95 | 29.2 | 28.8 | 5779 |
| 1721342100 | 28.95 | -0.05 | -0.17 | 29.2 | 29.2 | 28.7808 | 7984 |
| 1721255700 | 29 | 0.18 | 0.62 | 29.09 | 29.255 | 28.62 | 6994 |
| 1721169300 | 28.82 | 1.14 | 4.12 | 27.61 | 29.31 | 27.61 | 22195 |
| 1721082900 | 27.68 | 0.19 | 0.69 | 27.37 | 28.075 | 27.35 | 12550 |
| 1720823700 | 27.49 | -0.08 | -0.29 | 27.5 | 27.655 | 27.485 | 8255 |
| 1720737300 | 27.57 | 0.34 | 1.27 | 27.25 | 28.025 | 27.25 | 9597 |
| 1720650900 | 27.225 | 0.13 | 0.48 | 27.24 | 27.24 | 27.225 | 951 |
| 1720564500 | 27.095 | -0.22 | -0.79 | 27.36 | 27.36 | 27 | 1498 |
| 1720478100 | 27.31 | -0.29 | -1.05 | 27.6 | 27.6 | 27.31 | 1349 |
| 1720218900 | 27.6 | -0.1 | -0.36 | 27.85 | 27.85 | 27.36 | 3576 |
| 1720040640 | 27.7 | -0.18 | -0.65 | 27.77 | 27.88 | 27.7 | 336 |
| 1719959700 | 27.88 | -0.4 | -1.41 | 28.16 | 28.81 | 27.7501 | 5310 |
| 1719873300 | 28.28 | 0.03 | 0.11 | 28.06 | 28.28 | 28.06 | 3673 |
| 1719614100 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1719527700 | 28.25 | 0.34 | 1.22 | 27.96 | 28.406 | 27.47 | 20739 |
| 1719441300 | 27.91 | -0.87 | -3.02 | 28.74 | 28.85 | 27.9 | 11947 |
| 1719354900 | 28.78 | 0.29 | 1.02 | 28.33 | 28.78 | 28.33 | 5386 |
| 1719268500 | 28.49 | 0 | 0.00 | 28.36 | 28.688 | 28.31 | 4056 |
| 1719009300 | 28.49 | -0.01 | -0.04 | 28.5771 | 28.835 | 28.25 | 9105 |
| 1718922900 | 28.5 | 0 | 0.00 | 28.34 | 28.98 | 27.89 | 8903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
