Franklin Finl Svcs Corp (NQ: FRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	22.60	22.97	22.22	22.97	12,666	+0.59(+2.62%)
Mar 30, 2020	22.60	23.32	21.01	22.39	16,670	-0.35(-1.55%)
Mar 27, 2020	20.29	23.83	20.29	22.74	8,125	-0.23(-1.02%)
Mar 26, 2020	22.19	23.09	21.55	22.97	9,017	+1.19(+5.46%)
Mar 25, 2020	18.23	21.78	18.23	21.78	13,720	+3.36(+18.26%)
Mar 24, 2020	19.50	19.50	17.16	18.42	8,877	+0.09(+0.50%)
Mar 23, 2020	20.35	20.92	18.24	18.33	13,344	-1.15(-5.89%)
Mar 20, 2020	19.47	19.58	17.89	19.47	14,816	-1.03(-5.02%)
Mar 19, 2020	19.08	20.50	19.08	20.50	6,692	+1.45(+7.60%)
Mar 18, 2020	18.75	21.17	18.75	19.06	18,409	-1.61(-7.78%)
Mar 17, 2020	16.96	20.66	16.96	20.66	16,068	+2.31(+12.59%)
Mar 16, 2020	17.63	20.00	17.63	18.35	10,403	-3.24(-15.00%)
Mar 13, 2020	20.96	21.59	19.37	21.59	10,992	+1.17(+5.74%)
Mar 12, 2020	23.85	23.85	20.42	20.42	6,249	-1.46(-6.66%)
Mar 11, 2020	22.60	23.43	21.78	21.88	6,992	-0.85(-3.72%)
Mar 10, 2020	23.59	24.26	22.65	22.72	17,227	-0.40(-1.74%)
Mar 09, 2020	24.44	24.44	22.19	23.12	10,830	-2.61(-10.15%)
Mar 06, 2020	27.44	27.44	25.73	25.73	4,182	-1.53(-5.62%)
Mar 05, 2020	26.62	27.89	25.74	27.27	4,295	-0.52(-1.87%)
Mar 04, 2020	26.30	27.79	26.30	27.79	7,992	+2.21(+8.64%)
Mar 03, 2020	27.46	27.79	25.44	25.58	40,150	-1.86(-6.77%)
Mar 02, 2020	26.50	27.79	25.56	27.43	5,558	+1.47(+5.67%)
Feb 28, 2020	28.39	28.39	25.96	25.96	11,948	-2.84(-9.85%)
Feb 27, 2020	28.80	29.40	28.80	28.80	5,476	-1.62(-5.31%)
Feb 26, 2020	30.12	30.63	30.12	30.41	1,533	+1.01(+3.44%)
Feb 25, 2020	30.34	30.88	29.34	29.40	5,727	-0.52(-1.73%)
Feb 24, 2020	30.55	30.55	29.45	29.92	3,007	-0.81(-2.64%)
Feb 21, 2020	31.30	31.30	30.05	30.73	2,509	-0.58(-1.84%)
Feb 20, 2020	30.85	31.31	29.89	31.31	4,544	+0.68(+2.21%)
Feb 19, 2020	30.27	31.07	30.27	30.63	3,516	-0.50(-1.61%)
Feb 18, 2020	30.81	31.13	30.48	31.13	5,459	-0.18(-0.56%)
Feb 14, 2020	30.90	31.80	30.90	31.31	1,075	-0.28(-0.90%)
Feb 13, 2020	30.96	31.59	30.96	31.59	1,519	+0.46(+1.48%)
Feb 12, 2020	31.70	31.70	31.13	31.13	3,824	-0.03(-0.08%)
Feb 11, 2020	30.45	31.55	30.45	31.16	848	-0.41(-1.30%)
Feb 10, 2020	30.98	31.64	30.45	31.57	1,478	+0.56(+1.81%)
Feb 07, 2020	30.70	31.80	30.34	31.01	7,169	+0.28(+0.93%)
Feb 06, 2020	31.48	31.48	30.72	30.72	6,015	-0.74(-2.37%)
Feb 05, 2020	31.31	31.55	31.05	31.47	3,133	+0.12(+0.37%)
Feb 04, 2020	30.89	31.35	30.89	31.35	3,890	+0.80(+2.61%)
Feb 03, 2020	30.72	31.04	29.70	30.55	8,488	+0.23(+0.77%)
Jan 31, 2020	29.64	30.32	29.64	30.32	2,288	-0.90(-2.87%)
Jan 30, 2020	30.70	31.22	30.70	31.22	1,087	-0.32(-1.00%)
Jan 29, 2020	31.34	31.53	30.84	31.53	3,849	+0.36(+1.15%)
Jan 28, 2020	30.84	31.18	29.82	31.18	3,342	+0.86(+2.82%)
Jan 27, 2020	30.38	30.95	30.20	30.32	8,704	+0.42(+1.42%)
Jan 24, 2020	30.10	31.07	29.90	29.90	6,744	-0.29(-0.96%)
Jan 23, 2020	30.31	31.10	30.19	30.19	7,754	-0.45(-1.46%)
Jan 22, 2020	30.93	31.31	30.64	30.64	4,096	-0.34(-1.10%)
Jan 21, 2020	31.19	31.72	30.97	30.98	5,315	-0.16(-0.51%)
Jan 17, 2020	31.41	31.72	30.89	31.14	6,503	-0.10(-0.32%)
Jan 16, 2020	30.85	31.54	30.85	31.24	3,840	+0.15(+0.48%)
Jan 15, 2020	30.26	31.14	30.26	31.09	5,254	+0.56(+1.85%)
Jan 14, 2020	30.72	30.72	30.50	30.52	3,180	-0.07(-0.24%)
Jan 13, 2020	30.44	30.99	29.91	30.60	5,555	-0.07(-0.24%)
Jan 10, 2020	29.64	30.67	29.64	30.67	3,372	-0.43(-1.39%)
Jan 09, 2020	30.83	31.10	30.73	31.10	1,886	-0.12(-0.40%)
Jan 08, 2020	31.80	31.80	30.45	31.23	5,773	-0.42(-1.34%)
Jan 07, 2020	31.84	32.10	31.65	31.65	4,368	-0.37(-1.17%)
Jan 06, 2020	31.62	32.37	31.47	32.02	14,319	+0.14(+0.44%)
Jan 03, 2020	31.06	32.12	31.06	31.88	3,854	-0.25(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.