Franklin Finl Svcs Corp (NQ: FRAF )

26.31 +0.31 (+1.19%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.45 26.45 25.85 26.00 1,443 +0.03(+0.12%)
Mar 26, 2024 26.07 26.35 25.66 25.97 5,083 -0.03(-0.12%)
Mar 25, 2024 26.50 26.50 26.00 26.00 1,202 -0.20(-0.76%)
Mar 22, 2024 26.38 27.00 26.10 26.20 899 +0.10(+0.38%)
Mar 21, 2024 26.59 26.69 26.10 26.10 1,838 -0.16(-0.61%)
Mar 20, 2024 26.09 26.90 26.09 26.26 1,906 +0.00(+0.00%)
Mar 19, 2024 26.99 26.99 26.26 26.26 1,768 -0.24(-0.91%)
Mar 18, 2024 26.65 26.65 26.50 26.50 1,911 +0.00(+0.00%)
Mar 15, 2024 26.37 26.80 26.00 26.50 7,126 +0.29(+1.11%)
Mar 14, 2024 26.00 26.44 25.75 26.21 7,086 +0.21(+0.81%)
Mar 13, 2024 26.00 26.00 26.00 26.00 578 -0.34(-1.29%)
Mar 12, 2024 26.55 26.62 25.92 26.34 5,780 -0.13(-0.49%)
Mar 11, 2024 26.47 26.47 26.47 26.47 1,692 -0.02(-0.08%)
Mar 08, 2024 26.39 26.49 26.31 26.49 860 +0.09(+0.34%)
Mar 07, 2024 27.27 27.27 26.39 26.40 4,524 -0.04(-0.15%)
Mar 06, 2024 26.44 26.44 26.44 26.44 597 -0.16(-0.60%)
Mar 05, 2024 26.60 26.60 26.60 26.60 883 +0.48(+1.84%)
Mar 01, 2024 26.12 1,804 -0.19(-0.72%)
Feb 29, 2024 26.35 26.85 26.21 26.31 4,583 -0.06(-0.23%)
Feb 28, 2024 26.78 26.78 26.27 26.37 10,923 -0.23(-0.86%)
Feb 27, 2024 26.35 27.05 26.30 26.60 5,416 +0.09(+0.34%)
Feb 26, 2024 26.49 26.55 26.27 26.51 1,878 -0.09(-0.34%)
Feb 23, 2024 26.95 27.17 26.46 26.60 2,932 +0.10(+0.38%)
Feb 22, 2024 26.10 26.89 26.05 26.50 7,509 +0.30(+1.15%)
Feb 21, 2024 26.07 26.51 25.86 26.20 14,496 -0.10(-0.38%)
Feb 20, 2024 26.40 26.40 26.30 26.30 1,414 +0.05(+0.19%)
Feb 16, 2024 25.52 26.28 25.52 26.25 2,253 +0.00(+0.00%)
Feb 15, 2024 26.01 26.83 25.54 26.25 12,533 +0.53(+2.06%)
Feb 14, 2024 25.38 26.25 25.25 25.72 7,845 +0.17(+0.67%)
Feb 13, 2024 27.87 27.87 25.55 25.55 5,984 -2.96(-10.38%)
Feb 12, 2024 28.51 28.71 28.51 28.51 2,016 -0.37(-1.28%)
Feb 09, 2024 28.88 28.88 28.88 28.88 259 +0.36(+1.26%)
Feb 08, 2024 29.40 29.40 28.52 28.52 5,991 -0.59(-2.03%)
Feb 07, 2024 31.20 31.24 29.07 29.11 14,606 -2.15(-6.88%)
Feb 06, 2024 31.40 31.71 31.26 31.26 4,092 -0.38(-1.20%)
Feb 05, 2024 32.03 32.27 31.64 31.64 2,480 -0.65(-2.01%)
Feb 02, 2024 31.88 32.30 31.67 32.29 1,559 +0.58(+1.83%)
Feb 01, 2024 32.03 32.25 31.71 31.71 6,460 -0.61(-1.89%)
Jan 31, 2024 32.51 33.30 32.32 32.32 2,602 -0.56(-1.70%)
Jan 30, 2024 33.66 33.66 32.48 32.88 7,085 -0.10(-0.30%)
Jan 29, 2024 33.31 33.48 32.98 32.98 6,311 -0.36(-1.07%)
Jan 26, 2024 33.06 33.34 33.03 33.34 2,838 -0.01(-0.03%)
Jan 25, 2024 32.70 33.41 32.69 33.35 7,282 +0.17(+0.51%)
Jan 24, 2024 32.37 33.40 32.02 33.18 10,252 +1.17(+3.65%)
Jan 23, 2024 32.18 32.18 31.31 32.01 7,311 +0.51(+1.64%)
Jan 22, 2024 31.44 31.81 30.90 31.49 7,723 +0.74(+2.42%)
Jan 19, 2024 29.31 30.75 29.31 30.75 3,935 +1.17(+3.95%)
Jan 18, 2024 28.82 29.58 28.82 29.58 2,566 +0.66(+2.29%)
Jan 17, 2024 28.62 28.98 28.60 28.92 3,713 +0.20(+0.69%)
Jan 16, 2024 28.52 28.99 28.54 28.72 4,484 +0.01(+0.05%)
Jan 12, 2024 28.42 28.94 28.40 28.71 21,506 +0.28(+0.99%)
Jan 11, 2024 28.40 29.18 28.40 28.42 5,867 +0.02(+0.07%)
Jan 10, 2024 28.36 28.40 28.11 28.40 4,793 +0.08(+0.28%)
Jan 09, 2024 28.28 29.14 27.93 28.32 7,957 +0.04(+0.14%)
Jan 08, 2024 28.28 28.98 28.28 28.28 4,956 +0.00(+0.00%)
Jan 05, 2024 28.61 28.65 28.28 28.28 6,248 +0.02(+0.07%)
Jan 04, 2024 30.21 30.21 28.26 28.26 5,594 -1.78(-5.93%)
Jan 03, 2024 30.98 31.00 30.02 30.05 4,208 -0.77(-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.