FRAF

Franklin Financial Servi... Historical Data

FRAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 32.13 -0.02 -0.06% 32.21 32.31 32.00 4,148
Sep 15 2021 32.15 0.15 0.47% 32.00 32.15 32.00 1,951
Sep 14 2021 32.00 -0.05 -0.15% 32.00 32.00 32.00 1,343
Sep 13 2021 32.0493 0.90 2.89% 31.56 32.09 31.56 7,629
Sep 10 2021 31.15 -0.06 -0.19% 31.46 32.49 31.15 2,520
Sep 09 2021 31.21 0.00 0.0% 31.42 31.50 31.21 1,722
Sep 08 2021 31.21 -0.35 -1.11% 31.36 32.46 31.16 1,416
Sep 07 2021 31.56 0.31 0.99% 31.56 31.56 31.16 1,812
Sep 06 2021 31.25 0.00 +0.00% 32.00 32.50 31.02 0
Sep 03 2021 31.25 -0.65 -2.04% 32.00 32.50 31.02 6,935
Sep 02 2021 31.90 0.04 0.14% 31.99 32.22 31.50 2,081
Sep 01 2021 31.855 0.15 0.46% 31.93 33.74 31.2996 2,962
Aug 31 2021 31.71 -0.17 -0.53% 32.07 32.07 31.60 3,072
Aug 30 2021 31.88 -0.42 -1.3% 32.34 33.20 31.815 4,354
Aug 27 2021 32.30 0.10 0.31% 32.20 32.71 32.20 3,516
Aug 26 2021 32.20 0.05 0.16% 32.15 32.50 31.71 6,737
Aug 25 2021 32.15 0.41 1.29% 32.34 33.0724 31.74 11,688
Aug 24 2021 31.74 -0.17 -0.52% 32.10 32.10 31.65 523
Aug 23 2021 31.9075 0.23 0.72% 31.68 32.63 31.68 4,677
Aug 20 2021 31.68 0.00 0.0% 31.12 31.68 31.12 341
Aug 19 2021 31.68 -0.67 -2.07% 31.68 32.31 31.68 8,905
Aug 18 2021 32.35 0.00 0.0% 32.11 32.35 32.11 117
Aug 17 2021 32.35 -0.05 -0.15% 32.46 32.95 32.00 1,151
Aug 16 2021 32.40 -0.81 -2.44% 33.21 33.30 32.40 2,241
Aug 13 2021 33.2105 -0.01 -0.03% 33.37 33.5334 32.91 2,038
Aug 12 2021 33.22 -0.28 -0.84% 33.45 33.60 33.03 2,569
Aug 11 2021 33.50 0.10 0.3% 33.22 33.50 32.81 2,519
Aug 10 2021 33.40 0.01 0.03% 33.22 33.40 33.0768 1,729
Aug 09 2021 33.39 -0.13 -0.39% 33.24 33.39 33.10 1,505
Aug 06 2021 33.52 0.52 1.58% 33.23 33.535 32.85 4,377
Aug 05 2021 33.00 -0.40 -1.2% 33.05 33.94 32.76 4,657
Aug 04 2021 33.40 0.97 2.99% 32.65 33.97 32.65 3,528
Aug 03 2021 32.43 -1.52 -4.48% 33.70 33.97 32.43 8,848
Aug 02 2021 33.95 0.19 0.56% 33.79 34.1287 32.86 3,622
Jul 30 2021 33.76 0.23 0.69% 33.86 33.86 33.76 164
Jul 29 2021 33.53 -0.51 -1.5% 34.20 34.20 32.34 5,909
Jul 28 2021 34.04 -0.37 -1.08% 34.02 34.49 33.56 3,964
Jul 27 2021 34.41 0.26 0.76% 34.01 34.4999 32.2928 3,231
Jul 26 2021 34.15 0.27 0.8% 33.77 34.15 32.935 6,797
Jul 23 2021 33.88 1.18 3.61% 32.80 33.88 32.80 5,452
Jul 22 2021 32.70 0.03 0.09% 32.58 33.14 32.49 14,070
Jul 21 2021 32.67 0.47 1.46% 32.20 33.91 32.20 3,822
Jul 20 2021 32.20 -0.09 -0.28% 32.41 33.49 32.20 24,307
Jul 19 2021 32.29 -1.03 -3.09% 33.24 33.24 32.29 6,650
Jul 16 2021 33.32 0.32 0.97% 32.82 34.90 32.42 17,132
Jul 15 2021 33.00 0.68 2.1% 32.32 33.00 32.32 5,774
Jul 14 2021 32.32 0.07 0.22% 32.46 32.65 32.10 9,817
Jul 13 2021 32.25 -0.10 -0.31% 32.15 32.45 32.00 9,218
Jul 12 2021 32.35 0.35 1.09% 32.20 32.70 32.00 3,253
Jul 09 2021 32.00 0.25 0.79% 31.85 32.00 31.85 1,189
Jul 08 2021 31.75 -0.36 -1.12% 31.83 31.905 31.75 5,683
Jul 07 2021 32.11 0.11 0.34% 32.00 32.80 32.00 8,768
Jul 06 2021 32.00 -0.06 -0.19% 32.24 32.24 31.95 18,586
Jul 05 2021 32.06 0.00 +0.00% 31.61 32.43 31.61 0
Jul 02 2021 32.06 0.23 0.72% 31.61 32.43 31.61 21,797
Jul 01 2021 31.83 -0.11 -0.34% 32.04 32.25 31.52 13,413
Jun 30 2021 31.94 -0.01 -0.03% 31.51 32.15 31.51 10,581
Jun 29 2021 31.95 0.10 0.31% 31.74 32.16 31.50 23,168
Jun 28 2021 31.85 1.35 4.43% 30.56 32.199 30.56 18,240
Jun 25 2021 30.50 0.25 0.83% 30.28 30.95 30.04 540,166
Jun 24 2021 30.25 0.16 0.53% 30.10 30.25 30.0994 38,298
Jun 23 2021 30.09 -0.01 -0.03% 30.24 30.53 30.01 21,491
Jun 22 2021 30.10 -0.29 -0.95% 30.36 30.61 30.01 27,598
Jun 21 2021 30.39 -0.21 -0.69% 30.47 30.89 30.02 31,535


Your Recent History
NASDAQ
FRAF
Franklin F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.