NASDAQ:FRAF | Historical Stock Price | FRANKLIN FINANCIAL SERVICES CORP /PA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.40$20.15$35.61$62.95$111.26$196.651994-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$27.25$33.130——
2004-12-30$27.25$33.13300——
2004-12-29$27.25$33.130——
2004-12-28$27.25$33.130——
2004-12-27$27.25$33.13800——
2004-12-23$27.60$33.55500——
2004-12-22$27.50$33.43400——
2004-12-21$27.80$33.802,300——
2004-12-20$27.60$33.550——
2004-12-17$27.60$33.5515,200——
2004-12-16$27.95$33.985,300——
2004-12-15$27.25$33.137,100——
2004-12-14$27.00$32.822,300——
2004-12-13$27.15$33.011,000——
2004-12-10$27.00$32.820——
2004-12-09$27.00$32.820——
2004-12-08$27.00$32.822,000——
2004-12-07$26.10$31.730——
2004-12-06$26.10$31.730——
2004-12-03$26.10$31.730——
2004-12-02$26.10$31.73100——
2004-12-01$26.00$31.61200——
2004-11-30$27.00$32.820——
2004-11-29$27.00$32.82300——
2004-11-26$26.40$32.090——
2004-11-24$26.40$32.090——
2004-11-23$26.40$32.09300——
2004-11-22$26.50$32.220——
2004-11-19$26.50$32.221,000——
2004-11-18$27.00$32.820——
2004-11-17$27.00$32.820——
2004-11-16$27.00$32.822,000——
2004-11-15$27.10$32.940——
2004-11-12$27.10$32.940——
2004-11-11$27.10$32.940——
2004-11-10$27.10$32.940——
2004-11-09$27.10$32.94500——
2004-11-08$27.10$32.94400——
2004-11-05$25.85$31.435,200——
2004-11-04$27.35$33.25500——
2004-11-03$27.35$33.250——
2004-11-02$27.35$32.970——
2004-11-01$27.35$32.970——
2004-10-29$27.35$32.970——
2004-10-28$27.35$32.975,100——
2004-10-27$25.30$30.50500——
2004-10-26$25.50$30.74200——
2004-10-25$26.90$32.430——
2004-10-22$26.90$32.431,000——
2004-10-21$25.75$31.041,000——
2004-10-20$25.20$30.381,200——
2004-10-19$25.20$30.380——
2004-10-18$25.20$30.38200——
2004-10-15$25.65$30.921,900——
2004-10-14$26.50$31.940——
2004-10-13$26.50$31.940——
2004-10-12$26.50$31.940——
2004-10-11$26.50$31.94600——
2004-10-08$27.50$33.15700——
2004-10-07$26.50$31.941,100——
2004-10-06$27.00$32.551,700——
2004-10-05$27.00$32.552,900——
2004-10-04$24.85$29.960——
2004-10-01$24.85$29.961,100——
2004-09-30$27.00$32.55700——
2004-09-29$26.24$31.630——
2004-09-28$26.24$31.633,600——
2004-09-27$27.00$32.55900——
2004-09-24$27.25$32.85100——
2004-09-23$24.80$29.90500——
2004-09-22$27.00$32.550——
2004-09-21$27.00$32.55500——
2004-09-20$27.00$32.550——
2004-09-17$27.00$32.55800——
2004-09-16$26.00$31.34200——
2004-09-15$25.50$30.740——
2004-09-14$25.50$30.742,900——
2004-09-13$25.10$30.26500——
2004-09-10$25.00$30.140——
2004-09-09$25.00$30.14100——
2004-09-08$24.00$28.93400——
2004-09-07$24.10$29.05400——
2004-09-03$24.75$29.8314,200——
2004-09-02$24.75$29.830——
2004-09-01$24.75$29.83500——
2004-08-31$23.70$28.570——
2004-08-30$23.70$28.572,000——
2004-08-27$24.75$29.83200——
2004-08-26$23.50$28.331,700——
2004-08-25$23.30$28.09200——
2004-08-24$24.75$29.83200——
2004-08-23$24.75$29.83100——
2004-08-20$24.75$29.83200——
2004-08-19$23.80$28.690——
2004-08-18$23.80$28.690——
2004-08-17$23.80$28.69500——
2004-08-16$23.85$28.75200——
2004-08-13$23.50$28.33900——
2004-08-12$24.00$28.932,000——
2004-08-11$24.70$29.77600——
2004-08-10$24.25$29.230——
2004-08-09$24.25$29.230——
2004-08-06$24.25$29.23700——
2004-08-05$25.25$30.443,200——
2004-08-04$25.30$30.502,100——
2004-08-03$24.50$29.260——
2004-08-02$24.50$29.26200——
2004-07-30$24.50$29.260——
2004-07-29$24.50$29.260——
2004-07-28$24.50$29.26500——
2004-07-27$24.00$28.660——
2004-07-26$24.00$28.661,200——
2004-07-23$24.00$28.660——
2004-07-22$24.00$28.66200——
2004-07-21$25.00$29.851,100——
2004-07-20$25.75$30.751,600——
2004-07-19$25.75$30.750——
2004-07-16$25.75$30.75300——
2004-07-15$26.25$31.350——
2004-07-14$26.25$31.350——
2004-07-13$26.25$31.35500——
2004-07-12$25.25$30.15400——
2004-07-09$26.35$31.47900——
2004-07-08$25.50$30.45600——
2004-07-07$25.25$30.15400——
2004-07-06$25.25$30.15300——
2004-07-02$25.50$30.45800——
2004-07-01$26.00$31.05600——
2004-06-30$26.00$31.054,300——
2004-06-29$27.40$32.722,200——
2004-06-28$28.00$33.440——
2004-06-25$28.00$33.440——
2004-06-24$28.00$33.440——
2004-06-23$28.00$33.440——
2004-06-22$28.00$33.440——
2004-06-21$28.00$33.442,250——
2004-06-18$28.00$33.440——
2004-06-17$28.00$33.440——
2004-06-16$28.00$33.440——
2004-06-15$28.00$33.441,250——
2004-06-14$27.40$32.728,125——
2004-06-10$27.40$32.729,125——
2004-06-09$28.00$33.440——
2004-06-08$28.00$33.44125——
2004-06-07$27.68$33.05500——
2004-06-04$27.60$32.966,500——
2004-06-03$27.28$32.581,125——
2004-06-02$27.28$32.580——
2004-06-01$27.28$32.580——
2004-05-28$27.28$32.58375——
2004-05-27$27.80$33.20375——
2004-05-26$27.60$32.96875——
2004-05-25$28.00$33.440——
2004-05-24$28.00$33.44500——
2004-05-21$27.76$33.15875——
2004-05-20$28.00$33.440——
2004-05-19$28.00$33.44250——
2004-05-18$27.28$32.580——
2004-05-17$27.28$32.581,000——
2004-05-14$27.56$32.91625——
2004-05-13$27.28$32.58250——
2004-05-12$27.60$32.960——
2004-05-11$27.60$32.960——
2004-05-10$27.60$32.960——
2004-05-07$27.60$32.960——
2004-05-06$27.60$32.96750——
2004-05-05$27.60$32.96500——
2004-05-04$27.20$32.230——
2004-05-03$27.20$32.23500——
2004-04-30$27.60$32.712,625——
2004-04-29$27.60$32.713,750——
2004-04-28$27.76$32.901,500——
2004-04-27$27.20$32.233,000——
2004-04-26$27.60$32.711,125——
2004-04-23$27.20$32.233,750——
2004-04-22$27.60$32.710——
2004-04-21$27.60$32.710——
2004-04-20$27.60$32.71250——
2004-04-19$27.60$32.71500——
2004-04-16$27.60$32.710——
2004-04-15$27.60$32.710——
2004-04-14$27.60$32.711,375——
2004-04-13$28.00$33.181,250——
2004-04-12$27.60$32.71625——
2004-04-08$27.40$32.470——
2004-04-07$27.40$32.47375——
2004-04-06$27.60$32.711,125——
2004-04-05$27.60$32.712,750——
2004-04-02$27.20$32.230——
2004-04-01$27.20$32.230——
2004-03-31$27.20$32.231,000——
2004-03-30$27.40$32.472,500——
2004-03-29$27.40$32.472,125——
2004-03-26$27.60$32.711,125——
2004-03-25$27.40$32.471,375——
2004-03-24$27.48$32.560——
2004-03-23$27.48$32.560——
2004-03-22$27.48$32.5615,125——
2004-03-19$27.60$32.710——
2004-03-18$27.60$32.71375——
2004-03-17$27.40$32.47125——
2004-03-16$27.40$32.470——
2004-03-15$27.40$32.47625——
2004-03-12$27.80$32.940——
2004-03-11$27.80$32.94250——
2004-03-10$27.80$32.940——
2004-03-09$27.80$32.94250——
2004-03-08$27.40$32.470——
2004-03-05$27.40$32.47750——
2004-03-04$27.40$32.47375——
2004-03-03$27.68$32.8010,000——
2004-03-02$27.40$32.47625——
2004-03-01$27.76$32.907,000——
2004-02-27$27.49$32.573,000——
2004-02-26$28.20$33.42125——
2004-02-25$27.40$32.470——
2004-02-24$27.40$32.47250——
2004-02-23$27.88$33.04750——
2004-02-20$27.60$32.710——
2004-02-19$27.60$32.71625——
2004-02-18$27.40$32.471,000——
2004-02-17$27.40$32.471,125——
2004-02-13$27.40$32.47500——
2004-02-12$27.40$32.47125——
2004-02-11$27.40$32.47375——
2004-02-10$27.32$32.37625——
2004-02-09$27.32$32.37250——
2004-02-06$27.28$32.33125——
2004-02-05$27.80$32.940——
2004-02-04$27.80$32.94375——
2004-02-03$28.00$32.93375——
2004-02-02$27.40$32.230——
2004-01-30$27.40$32.230——
2004-01-29$27.40$32.230——
2004-01-28$27.40$32.234,125——
2004-01-27$27.20$31.99250——
2004-01-26$27.20$31.991,500——
2004-01-23$27.60$32.463,500——
2004-01-22$27.20$31.998,875——
2004-01-21$27.60$32.464,125——
2004-01-20$26.96$31.71375——
2004-01-16$27.80$32.70375——
2004-01-15$26.96$31.71625——
2004-01-14$26.96$31.711,250——
2004-01-13$26.88$31.620——
2004-01-12$26.88$31.621,125——
2004-01-09$27.20$31.990——
2004-01-08$27.20$31.990——
2004-01-07$27.20$31.991,875——
2004-01-06$27.80$32.700——
2004-01-05$27.80$32.70625——
2004-01-02$27.80$32.70125——