Franklin Finl Svcs Corp (NQ: FRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	25.92	26.06	25.66	25.92	2,291	+0.20(+0.77%)
Mar 27, 2024	26.18	26.18	25.58	25.73	1,458	+0.03(+0.12%)
Mar 26, 2024	25.79	26.07	25.39	25.70	5,137	-0.03(-0.12%)
Mar 25, 2024	26.22	26.22	25.73	25.73	1,214	-0.20(-0.76%)
Mar 22, 2024	26.10	26.71	25.83	25.92	908	+0.10(+0.38%)
Mar 21, 2024	26.31	26.41	25.82	25.82	1,857	-0.16(-0.61%)
Mar 20, 2024	25.82	26.62	25.82	25.98	1,926	+0.00(+0.00%)
Mar 19, 2024	26.70	26.70	25.98	25.98	1,786	-0.24(-0.91%)
Mar 18, 2024	26.37	26.37	26.22	26.22	1,931	+0.00(+0.00%)
Mar 15, 2024	26.09	26.52	25.73	26.22	7,202	+0.29(+1.11%)
Mar 14, 2024	25.73	26.16	25.48	25.93	7,161	+0.21(+0.81%)
Mar 13, 2024	25.73	25.73	25.73	25.73	584	-0.34(-1.29%)
Mar 12, 2024	26.27	26.34	25.65	26.06	5,841	-0.13(-0.49%)
Mar 11, 2024	26.19	26.19	26.19	26.19	1,710	-0.02(-0.08%)
Mar 08, 2024	26.11	26.21	26.03	26.21	869	+0.09(+0.34%)
Mar 07, 2024	26.98	26.98	26.12	26.12	4,572	-0.04(-0.15%)
Mar 06, 2024	26.16	26.16	26.16	26.16	603	-0.16(-0.60%)
Mar 05, 2024	26.32	26.32	26.32	26.32	892	+0.47(+1.84%)
Mar 01, 2024				25.84	1,823	-0.19(-0.72%)
Feb 29, 2024	26.07	26.57	25.93	26.03	4,631	-0.06(-0.23%)
Feb 28, 2024	26.50	26.50	25.99	26.09	11,039	-0.23(-0.86%)
Feb 27, 2024	26.07	26.76	26.02	26.32	5,473	+0.09(+0.34%)
Feb 26, 2024	26.21	26.27	26.00	26.23	1,898	-0.09(-0.34%)
Feb 23, 2024	26.67	26.88	26.18	26.32	2,963	+0.10(+0.38%)
Feb 22, 2024	25.82	26.61	25.77	26.22	7,589	+0.30(+1.15%)
Feb 21, 2024	25.79	26.23	25.59	25.92	14,650	-0.10(-0.38%)
Feb 20, 2024	26.12	26.12	26.02	26.02	1,429	+0.05(+0.19%)
Feb 16, 2024	25.25	26.00	25.25	25.97	2,277	+0.00(+0.00%)
Feb 15, 2024	25.73	26.55	25.27	25.97	12,666	+0.52(+2.06%)
Feb 14, 2024	25.11	25.97	24.98	25.45	7,928	+0.17(+0.67%)
Feb 13, 2024	27.58	27.58	25.28	25.28	6,047	-2.93(-10.38%)
Feb 12, 2024	28.21	28.41	28.21	28.21	2,037	-0.37(-1.28%)
Feb 09, 2024	28.57	28.57	28.57	28.57	261	+0.36(+1.26%)
Feb 08, 2024	29.09	29.09	28.22	28.22	6,055	-0.58(-2.03%)
Feb 07, 2024	30.87	30.91	28.77	28.80	14,762	-2.13(-6.88%)
Feb 06, 2024	31.07	31.38	30.93	30.93	4,135	-0.38(-1.20%)
Feb 05, 2024	31.69	31.93	31.31	31.31	2,506	-0.64(-2.01%)
Feb 02, 2024	31.54	31.96	31.34	31.95	1,575	+0.57(+1.83%)
Feb 01, 2024	31.69	31.91	31.37	31.37	6,529	-0.60(-1.89%)
Jan 31, 2024	32.17	32.95	31.98	31.98	2,629	-0.55(-1.70%)
Jan 30, 2024	33.31	33.31	32.14	32.53	7,160	-0.10(-0.30%)
Jan 29, 2024	32.95	33.13	32.63	32.63	6,379	-0.35(-1.07%)
Jan 26, 2024	32.71	32.98	32.68	32.98	2,868	-0.01(-0.03%)
Jan 25, 2024	32.36	33.06	32.35	32.99	7,359	+0.17(+0.51%)
Jan 24, 2024	32.02	33.04	31.68	32.83	10,362	+1.16(+3.65%)
Jan 23, 2024	31.84	31.84	30.98	31.67	7,389	+0.51(+1.64%)
Jan 22, 2024	31.11	31.47	30.57	31.16	7,805	+0.73(+2.42%)
Jan 19, 2024	29.00	30.43	29.00	30.43	3,977	+1.16(+3.95%)
Jan 18, 2024	28.51	29.27	28.51	29.27	2,594	+0.66(+2.29%)
Jan 17, 2024	28.32	28.68	28.29	28.61	3,753	+0.20(+0.69%)
Jan 16, 2024	28.22	28.68	28.24	28.42	4,532	+0.01(+0.05%)
Jan 12, 2024	28.12	28.63	28.10	28.40	21,736	+0.28(+0.99%)
Jan 11, 2024	28.10	28.87	28.10	28.12	5,930	+0.02(+0.07%)
Jan 10, 2024	28.06	28.10	27.81	28.10	4,844	+0.08(+0.28%)
Jan 09, 2024	27.99	28.83	27.63	28.02	8,042	+0.04(+0.14%)
Jan 08, 2024	27.99	28.67	27.99	27.99	5,009	+0.00(+0.00%)
Jan 05, 2024	28.31	28.35	27.99	27.99	6,314	+0.02(+0.07%)
Jan 04, 2024	29.89	29.89	27.97	27.97	5,654	-1.76(-5.93%)
Jan 03, 2024	30.65	30.67	29.70	29.73	4,253	-0.76(-2.51%)

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.