Franklin Finl Svcs Corp (NQ: FRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	28.01	28.68	27.99	28.10	16,085	-0.34(-1.20%)
Mar 30, 2023	28.70	29.19	28.44	28.44	11,020	-0.47(-1.64%)
Mar 29, 2023	28.91	28.91	28.91	28.91	379	-0.14(-0.49%)
Mar 28, 2023	29.10	29.44	28.76	29.06	4,853	+0.00(+0.00%)
Mar 27, 2023	29.40	29.77	28.97	29.06	11,554	-0.51(-1.73%)
Mar 24, 2023	28.87	29.57	28.74	29.57	4,494	+0.29(+1.00%)
Mar 23, 2023	29.58	29.58	29.19	29.27	4,716	-0.29(-0.99%)
Mar 22, 2023	29.26	29.67	28.83	29.57	3,250	+0.32(+1.10%)
Mar 21, 2023	29.38	29.38	29.10	29.25	5,485	+0.17(+0.59%)
Mar 20, 2023	29.20	29.95	28.92	29.07	16,971	-0.38(-1.29%)
Mar 17, 2023	29.80	29.81	28.83	29.45	5,501	-0.26(-0.86%)
Mar 16, 2023	29.14	30.26	28.91	29.71	4,275	+0.33(+1.13%)
Mar 15, 2023	29.39	29.96	28.87	29.38	12,419	-0.48(-1.62%)
Mar 14, 2023	30.15	30.30	29.40	29.86	16,522	-0.30(-1.01%)
Mar 13, 2023	29.92	30.43	29.78	30.16	4,544	-0.37(-1.21%)
Mar 10, 2023	30.57	31.05	29.96	30.53	5,944	-0.26(-0.83%)
Mar 09, 2023	30.71	31.05	30.71	30.79	1,767	-0.26(-0.82%)
Mar 08, 2023	30.57	31.05	30.57	31.05	477	+0.33(+1.08%)
Mar 07, 2023	30.83	31.18	30.71	30.71	3,310	-0.40(-1.28%)
Mar 03, 2023				31.11	457	+0.11(+0.37%)
Mar 02, 2023	30.34	31.00	30.34	31.00	1,351	+0.19(+0.62%)
Mar 01, 2023	30.62	30.96	30.57	30.81	1,697	-0.21(-0.67%)
Feb 28, 2023	31.18	31.18	30.57	31.02	2,140	-0.05(-0.15%)
Feb 27, 2023	31.18	31.18	30.89	31.07	2,051	-0.06(-0.18%)
Feb 24, 2023	31.12	31.12	31.12	31.12	409	+0.02(+0.06%)
Feb 23, 2023	31.35	31.35	31.10	31.10	818	+0.10(+0.34%)
Feb 22, 2023	31.03	32.23	30.81	31.00	4,727	+0.27(+0.86%)
Feb 21, 2023	30.73	30.73	30.73	30.73	1,154	-0.08(-0.25%)
Feb 17, 2023	30.67	31.09	30.36	30.81	3,429	+0.01(+0.03%)
Feb 16, 2023	30.90	31.08	30.41	30.80	3,565	-0.09(-0.31%)
Feb 15, 2023	30.57	31.15	30.57	30.89	9,652	+0.14(+0.46%)
Feb 14, 2023	30.63	31.19	30.63	30.75	7,984	-0.13(-0.43%)
Feb 13, 2023	31.21	31.53	30.81	30.89	2,678	-0.30(-0.97%)
Feb 09, 2023				31.19	904	+0.00(+0.00%)
Feb 08, 2023	31.19	31.19	31.19	31.19	2,609	-0.09(-0.30%)
Feb 07, 2023	31.34	31.47	31.02	31.28	3,444	-0.19(-0.60%)
Feb 06, 2023	31.44	31.54	31.37	31.47	2,347	-0.09(-0.30%)
Feb 03, 2023	31.28	31.57	31.28	31.57	1,133	+0.00(+0.00%)
Feb 02, 2023	31.40	31.76	31.40	31.57	1,198	+0.12(+0.39%)
Feb 01, 2023	31.44	31.44	31.41	31.44	1,919	+0.23(+0.72%)
Jan 31, 2023	31.13	31.36	30.98	31.22	2,481	+0.00(+0.00%)
Jan 30, 2023	31.22	31.22	31.22	31.22	834	-0.06(-0.18%)
Jan 27, 2023	31.45	31.45	30.98	31.28	4,538	-0.18(-0.57%)
Jan 26, 2023	31.41	31.45	31.01	31.45	1,747	+0.00(+0.00%)
Jan 25, 2023	31.50	31.62	30.36	31.45	15,149	-0.15(-0.48%)
Jan 24, 2023	31.95	31.95	30.98	31.60	6,000	-0.01(-0.03%)
Jan 23, 2023	31.55	32.15	31.55	31.61	2,912	-0.21(-0.65%)
Jan 20, 2023	32.18	32.18	31.64	31.82	1,778	-0.06(-0.18%)
Jan 19, 2023	32.02	32.02	31.88	31.88	401	+0.00(+0.00%)
Jan 18, 2023	32.50	32.50	31.88	31.88	1,079	-0.28(-0.88%)
Jan 17, 2023	32.16	32.16	32.16	32.16	455	-0.29(-0.90%)
Jan 13, 2023	32.45	32.45	32.45	32.45	702	-0.15(-0.46%)
Jan 12, 2023	32.72	32.79	32.60	32.60	1,700	+0.00(+0.00%)
Jan 11, 2023	32.61	33.20	32.39	32.60	12,708	-0.21(-0.63%)
Jan 10, 2023	32.85	33.13	32.65	32.81	5,787	-0.23(-0.71%)
Jan 09, 2023	32.68	33.27	32.68	33.04	2,664	+0.00(+0.00%)
Jan 06, 2023	32.63	33.32	32.63	33.04	2,483	-0.10(-0.31%)
Jan 05, 2023	33.09	33.24	32.86	33.14	1,278	-0.10(-0.31%)
Jan 04, 2023	33.14	33.33	32.63	33.25	5,963	-0.26(-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.