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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$12.35$21.342,700——
2011-12-29$12.65$21.851,200——
2011-12-28$12.35$21.34200——
2011-12-27$12.50$21.60800——
2011-12-23$12.50$21.60500——
2011-12-22$12.60$21.777,400——
2011-12-21$12.60$21.775,300——
2011-12-20$12.60$21.773,100——
2011-12-19$12.30$21.254,900——
2011-12-16$12.65$21.85700——
2011-12-15$12.94$22.362,000——
2011-12-14$12.95$22.372,100——
2011-12-13$12.70$21.943,600——
2011-12-12$13.50$23.3219,600——
2011-12-09$14.15$24.454,400——
2011-12-08$14.50$25.056,000——
2011-12-07$14.35$24.79800——
2011-12-06$14.50$25.054,200——
2011-12-05$14.70$25.407,600——
2011-12-02$14.65$25.31500——
2011-12-01$14.95$25.831,400——
2011-11-30$14.83$25.622,700——
2011-11-29$14.80$25.571,300——
2011-11-28$14.99$25.90700——
2011-11-25$15.00$25.91500——
2011-11-23$14.58$25.193,200——
2011-11-22$15.24$26.33800——
2011-11-21$14.76$25.50700——
2011-11-18$14.80$25.571,000——
2011-11-17$14.85$25.650——
2011-11-16$14.85$25.65400——
2011-11-15$14.80$25.57200——
2011-11-14$14.85$25.650——
2011-11-11$14.85$25.650——
2011-11-10$14.85$25.652,500——
2011-11-09$14.93$25.793,100——
2011-11-08$14.93$25.792,500——
2011-11-07$14.93$25.794,300——
2011-11-04$15.00$25.911,000——
2011-11-03$15.00$25.91300——
2011-11-02$15.40$26.61100——
2011-11-01$15.40$26.143,800——
2011-10-31$15.21$25.822,700——
2011-10-28$15.25$25.881,200——
2011-10-27$15.35$26.059,100——
2011-10-26$15.65$26.560——
2011-10-25$15.65$26.560——
2011-10-24$15.65$26.561,800——
2011-10-21$15.65$26.560——
2011-10-20$15.65$26.56400——
2011-10-19$15.25$25.882,900——
2011-10-18$15.65$26.56700——
2011-10-17$15.21$25.821,300——
2011-10-14$15.60$26.485,000——
2011-10-13$15.60$26.480——
2011-10-12$15.60$26.480——
2011-10-11$15.60$26.48700——
2011-10-10$15.35$26.05800——
2011-10-07$15.35$26.05300——
2011-10-06$15.21$25.82100——
2011-10-05$15.60$26.48300——
2011-10-04$15.30$25.97400——
2011-10-03$15.30$25.970——
2011-09-30$15.30$25.970——
2011-09-29$15.30$25.974,100——
2011-09-28$15.50$26.312,000——
2011-09-27$15.50$26.315,000——
2011-09-26$15.60$26.480——
2011-09-23$15.60$26.480——
2011-09-22$15.60$26.482,400——
2011-09-21$15.75$26.73200——
2011-09-20$15.75$26.730——
2011-09-19$15.75$26.73600——
2011-09-16$15.20$25.80200——
2011-09-15$15.74$26.720——
2011-09-14$15.74$26.721,300——
2011-09-13$15.35$26.055,000——
2011-09-12$15.60$26.481,500——
2011-09-09$15.60$26.480——
2011-09-08$15.60$26.481,700——
2011-09-07$16.11$27.34400——
2011-09-06$16.01$27.171,200——
2011-09-02$16.10$27.33400——
2011-09-01$16.49$27.990——
2011-08-31$16.49$27.990——
2011-08-30$16.49$27.99200——
2011-08-29$16.75$28.43300——
2011-08-26$15.50$26.311,300——
2011-08-25$16.40$27.84400——
2011-08-24$16.40$27.84200——
2011-08-23$15.50$26.310——
2011-08-22$15.50$26.310——
2011-08-19$15.50$26.31900——
2011-08-18$15.60$26.481,200——
2011-08-17$15.50$26.310——
2011-08-16$15.50$26.31700——
2011-08-15$15.90$26.99200——
2011-08-12$15.65$26.56400——
2011-08-11$15.75$26.73800——
2011-08-10$15.40$26.14500——
2011-08-09$15.40$26.145,000——
2011-08-08$15.25$25.881,500——
2011-08-05$16.00$27.161,600——
2011-08-04$16.00$27.169,000——
2011-08-03$16.20$27.5010,200——
2011-08-02$17.16$28.6710,000——
2011-08-01$17.15$28.65600——
2011-07-29$17.25$28.822,000——
2011-07-28$17.35$28.981,100——
2011-07-27$17.35$28.982,200——
2011-07-26$17.25$28.824,900——
2011-07-25$17.50$29.242,000——
2011-07-22$17.30$28.900——
2011-07-21$17.30$28.906,900——
2011-07-20$17.40$29.073,000——
2011-07-19$17.40$29.0714,700——
2011-07-18$17.45$29.150——
2011-07-15$17.45$29.155,200——
2011-07-14$17.75$29.650——
2011-07-13$17.75$29.65800——
2011-07-12$17.25$28.821,400——
2011-07-11$17.50$29.240——
2011-07-08$17.50$29.240——
2011-07-07$17.50$29.246,800——
2011-07-06$17.40$29.07400——
2011-07-05$17.99$30.053,500——
2011-07-01$17.90$29.903,400——
2011-06-30$17.80$29.74500——
2011-06-29$17.55$29.320——
2011-06-28$17.55$29.320——
2011-06-27$17.55$29.321,200——
2011-06-24$17.50$29.240——
2011-06-23$17.50$29.241,400——
2011-06-22$17.75$29.65400——
2011-06-21$17.70$29.573,100——
2011-06-20$17.65$29.490——
2011-06-17$17.65$29.490——
2011-06-16$17.65$29.490——
2011-06-15$17.65$29.492,000——
2011-06-14$17.60$29.401,700——
2011-06-13$17.50$29.241,300——
2011-06-10$17.85$29.823,100——
2011-06-09$17.75$29.651,000——
2011-06-08$17.75$29.652,000——
2011-06-07$17.85$29.821,500——
2011-06-06$18.00$30.072,400——
2011-06-03$18.15$30.32600——
2011-06-02$18.25$30.490——
2011-06-01$18.25$30.49100——
2011-05-31$18.00$30.07900——
2011-05-27$18.05$30.15600——
2011-05-26$18.25$30.49200——
2011-05-25$18.15$30.321,500——
2011-05-24$18.05$30.15500——
2011-05-23$18.10$30.24100——
2011-05-20$18.10$30.240——
2011-05-19$18.10$30.24700——
2011-05-18$18.10$30.24300——
2011-05-17$18.05$30.15800——
2011-05-16$18.35$30.660——
2011-05-13$18.35$30.660——
2011-05-12$18.35$30.66500——
2011-05-11$18.15$30.321,500——
2011-05-10$18.00$30.072,600——
2011-05-09$18.35$30.66700——
2011-05-06$18.20$30.410——
2011-05-05$18.20$30.410——
2011-05-04$18.20$30.41500——
2011-05-03$18.20$29.951,500——
2011-05-02$17.70$29.13600——
2011-04-29$17.80$29.304,800——
2011-04-28$18.00$29.62200——
2011-04-27$17.55$28.880——
2011-04-26$17.55$28.881,600——
2011-04-25$17.85$29.382,900——
2011-04-21$18.35$30.202,100——
2011-04-20$18.35$30.201,400——
2011-04-19$18.49$30.43300——
2011-04-18$18.50$30.45500——
2011-04-15$18.25$30.041,600——
2011-04-14$18.75$30.86400——
2011-04-13$18.25$30.04400——
2011-04-12$18.50$30.452,200——
2011-04-11$17.60$28.973,300——
2011-04-08$18.20$29.95200——
2011-04-07$18.00$29.620——
2011-04-06$18.00$29.620——
2011-04-05$18.00$29.621,100——
2011-04-04$17.60$28.972,900——
2011-04-01$17.95$29.54200——
2011-03-31$17.70$29.130——
2011-03-30$17.70$29.13500——
2011-03-29$17.50$28.806,800——
2011-03-28$18.00$29.622,100——
2011-03-25$18.55$30.530——
2011-03-24$18.55$30.530——
2011-03-23$18.55$30.530——
2011-03-22$18.55$30.530——
2011-03-21$18.55$30.531,700——
2011-03-18$18.80$30.94200——
2011-03-17$18.80$30.940——
2011-03-16$18.80$30.94700——
2011-03-15$19.00$31.270——
2011-03-14$19.00$31.270——
2011-03-11$19.00$31.271,100——
2011-03-10$19.00$31.27300——
2011-03-09$19.00$31.270——
2011-03-08$19.00$31.270——
2011-03-07$19.00$31.27600——
2011-03-04$19.10$31.441,400——
2011-03-03$19.35$31.853,600——
2011-03-02$19.77$32.541,800——
2011-03-01$19.45$32.01300——
2011-02-28$19.50$32.09700——
2011-02-25$19.40$31.931,100——
2011-02-24$19.75$32.501,000——
2011-02-23$19.35$31.85600——
2011-02-22$19.35$31.85900——
2011-02-18$19.35$31.851,500——
2011-02-17$19.38$31.9015,300——
2011-02-16$19.75$32.50700——
2011-02-15$19.75$32.501,000——
2011-02-14$19.75$32.50300——
2011-02-11$19.55$32.180——
2011-02-10$19.55$32.18900——
2011-02-09$19.50$32.090——
2011-02-08$19.50$32.090——
2011-02-07$19.50$32.092,400——
2011-02-04$19.75$32.501,400——
2011-02-03$19.98$32.880——
2011-02-02$19.98$32.88100——
2011-02-01$21.50$34.94200——
2011-01-31$21.50$34.94200——
2011-01-28$20.25$32.91100——
2011-01-27$21.00$34.130——
2011-01-26$21.00$34.131,000——
2011-01-25$20.00$32.50400——
2011-01-24$21.00$34.13700——
2011-01-21$20.05$32.580——
2011-01-20$20.05$32.58300——
2011-01-19$20.00$32.501,600——
2011-01-18$20.65$33.562,500——
2011-01-14$20.00$32.506,400——
2011-01-13$19.25$31.28100——
2011-01-12$19.75$32.1022,200——
2011-01-11$18.70$30.39500——
2011-01-10$18.72$30.4212,300——
2011-01-07$18.70$30.398,100——
2011-01-06$19.00$30.883,700——
2011-01-05$18.65$30.310——
2011-01-04$18.65$30.310——
2011-01-03$18.65$30.31200——