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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.03$65.124,100——
2020-12-30$27.90$67.215,300——
2020-12-29$28.31$68.2041,100——
2020-12-28$29.21$70.372,900——
2020-12-24$30.04$72.371,200——
2020-12-23$29.84$71.882,300——
2020-12-22$29.95$72.154,600——
2020-12-21$29.74$71.645,500——
2020-12-18$30.31$73.0235,900——
2020-12-17$29.73$71.622,700——
2020-12-16$29.09$70.083,200——
2020-12-15$29.20$70.3411,500——
2020-12-14$28.13$67.773,800——
2020-12-11$28.21$67.961,400——
2020-12-10$28.50$68.662,500——
2020-12-09$28.42$68.4616,900——
2020-12-08$27.84$67.073,600——
2020-12-07$27.55$66.374,700——
2020-12-04$26.99$65.027,200——
2020-12-03$26.70$64.325,900——
2020-12-02$26.82$64.614,900——
2020-12-01$28.01$67.483,800——
2020-11-30$28.45$68.544,700——
2020-11-27$29.74$71.641,800——
2020-11-25$28.97$69.797,300——
2020-11-24$28.38$68.3710,500——
2020-11-23$26.91$64.832,900——
2020-11-20$26.35$63.484,800——
2020-11-19$26.78$64.512,200——
2020-11-18$26.04$62.737,300——
2020-11-17$26.21$63.146,400——
2020-11-16$26.60$64.088,000——
2020-11-13$24.63$59.337,200——
2020-11-12$24.06$57.962,200——
2020-11-11$24.99$60.208,400——
2020-11-10$24.90$59.9814,000——
2020-11-09$23.01$55.4316,100——
2020-11-06$22.84$55.025,400——
2020-11-05$23.26$56.035,200——
2020-11-04$23.72$56.425,200——
2020-11-03$23.90$56.8512,400——
2020-11-02$22.95$54.592,200——
2020-10-30$22.00$52.3310,100——
2020-10-29$23.00$54.712,600——
2020-10-28$23.12$54.9913,900——
2020-10-27$23.66$56.283,200——
2020-10-26$23.55$56.017,200——
2020-10-23$23.93$56.925,600——
2020-10-22$23.40$55.666,800——
2020-10-21$22.80$54.231,100——
2020-10-20$23.15$55.064,000——
2020-10-19$22.39$53.263,300——
2020-10-16$22.78$54.186,900——
2020-10-15$23.08$54.906,400——
2020-10-14$22.75$54.112,100——
2020-10-13$23.00$54.713,600——
2020-10-12$23.47$55.822,500——
2020-10-09$22.90$54.474,400——
2020-10-08$22.85$54.354,800——
2020-10-07$23.05$54.833,900——
2020-10-06$21.49$51.114,500——
2020-10-05$22.31$53.065,100——
2020-10-02$21.51$51.162,600——
2020-10-01$21.16$50.331,800——
2020-09-30$21.38$50.852,700——
2020-09-29$21.40$50.903,000——
2020-09-28$21.35$50.781,800——
2020-09-25$21.23$50.507,000——
2020-09-24$21.02$50.002,200——
2020-09-23$21.12$50.234,200——
2020-09-22$21.50$51.146,800——
2020-09-21$22.20$52.806,500——
2020-09-18$23.11$54.9714,600——
2020-09-17$23.50$55.906,300——
2020-09-16$23.30$55.428,200——
2020-09-15$23.50$55.907,300——
2020-09-14$24.43$58.112,400——
2020-09-11$23.50$55.903,100——
2020-09-10$24.13$57.391,600——
2020-09-09$23.86$56.757,000——
2020-09-08$24.02$57.131,600——
2020-09-04$24.39$58.011,300——
2020-09-03$24.49$58.256,200——
2020-09-02$24.50$58.272,200——
2020-09-01$24.25$57.681,500——
2020-08-31$23.84$56.705,100——
2020-08-28$24.49$58.252,300——
2020-08-27$23.74$56.476,300——
2020-08-26$23.76$56.516,400——
2020-08-25$24.05$57.203,400——
2020-08-24$24.00$57.085,400——
2020-08-21$23.92$56.895,900——
2020-08-20$24.40$58.041,700——
2020-08-19$24.63$58.581,500——
2020-08-18$24.36$57.941,500——
2020-08-17$24.35$57.926,600——
2020-08-14$24.85$59.114,000——
2020-08-13$24.85$59.111,400——
2020-08-12$24.95$59.343,100——
2020-08-11$24.27$57.735,400——
2020-08-10$24.75$58.877,200——
2020-08-07$24.92$59.276,000——
2020-08-06$25.00$59.464,200——
2020-08-05$25.30$59.468,800——
2020-08-04$24.75$58.179,900——
2020-08-03$24.48$57.544,100——
2020-07-31$24.12$56.696,500——
2020-07-30$24.60$57.825,400——
2020-07-29$25.00$58.764,500——
2020-07-28$24.38$57.306,100——
2020-07-27$24.50$57.587,700——
2020-07-24$24.22$56.924,500——
2020-07-23$25.15$59.114,700——
2020-07-22$24.85$58.416,000——
2020-07-21$24.90$58.527,800——
2020-07-20$24.25$57.003,100——
2020-07-17$24.00$56.4111,700——
2020-07-16$24.80$58.299,800——
2020-07-15$25.07$58.9214,300——
2020-07-14$24.68$58.012,900——
2020-07-13$25.18$59.1810,400——
2020-07-10$25.50$59.937,000——
2020-07-09$23.80$55.948,300——
2020-07-08$24.50$57.5815,300——
2020-07-07$24.40$57.357,100——
2020-07-06$25.50$59.934,800——
2020-07-02$25.50$59.9315,300——
2020-07-01$25.46$59.849,400——
2020-06-30$25.90$60.876,900——
2020-06-29$26.30$61.8117,700——
2020-06-26$26.40$62.0539,500——
2020-06-25$27.00$63.4616,800——
2020-06-24$24.14$56.7425,900——
2020-06-23$26.62$62.579,700——
2020-06-22$26.40$62.0515,600——
2020-06-19$27.00$63.4628,000——
2020-06-18$24.31$57.145,800——
2020-06-17$24.20$56.885,100——
2020-06-16$25.60$60.1717,000——
2020-06-15$24.96$58.669,800——
2020-06-12$23.80$55.9411,400——
2020-06-11$22.99$54.0313,700——
2020-06-10$25.50$59.938,300——
2020-06-09$25.71$60.438,300——
2020-06-08$26.97$63.3917,100——
2020-06-05$28.50$66.987,400——
2020-06-04$26.39$62.035,500——
2020-06-03$25.65$60.293,200——
2020-06-02$25.11$59.027,600——
2020-06-01$25.00$58.767,700——
2020-05-29$25.00$58.766,400——
2020-05-28$24.99$58.737,100——
2020-05-27$26.32$61.8612,200——
2020-05-26$25.13$59.068,700——
2020-05-22$24.87$58.455,200——
2020-05-21$25.21$59.259,200——
2020-05-20$25.87$60.8010,500——
2020-05-19$25.50$59.937,000——
2020-05-18$25.49$59.9123,100——
2020-05-15$24.57$57.757,600——
2020-05-14$22.94$53.9210,700——
2020-05-13$23.01$54.0811,800——
2020-05-12$23.29$54.7411,300——
2020-05-11$27.11$63.7213,900——
2020-05-08$27.62$64.9213,800——
2020-05-07$26.50$62.2814,100——
2020-05-06$26.00$61.1111,700——
2020-05-05$24.93$58.594,700——
2020-05-04$25.68$60.3610,700——
2020-05-01$26.23$61.658,900——
2020-04-30$28.90$67.929,500——
2020-04-29$30.00$69.8016,300——
2020-04-28$26.60$61.898,800——
2020-04-27$27.23$63.3615,500——
2020-04-24$25.70$59.8018,200——
2020-04-23$26.00$60.5013,200——
2020-04-22$25.79$60.0114,200——
2020-04-21$24.25$56.4321,600——
2020-04-20$23.97$55.7722,700——
2020-04-17$23.36$54.3524,500——
2020-04-16$23.17$53.918,200——
2020-04-15$24.91$57.9632,100——
2020-04-14$28.20$65.6220,700——
2020-04-13$28.99$67.456,400——
2020-04-09$28.83$67.0812,300——
2020-04-08$28.99$67.4518,500——
2020-04-07$26.70$62.1311,000——
2020-04-06$27.00$62.8210,100——
2020-04-03$26.60$61.893,800——
2020-04-02$27.00$62.826,600——
2020-04-01$25.32$58.9216,400——
2020-03-31$27.45$63.8710,600——
2020-03-30$26.75$62.2414,000——
2020-03-27$27.17$63.226,900——
2020-03-26$27.45$63.877,500——
2020-03-25$26.03$60.5711,500——
2020-03-24$22.01$51.217,400——
2020-03-23$21.90$50.9611,200——
2020-03-20$23.27$54.1512,400——
2020-03-19$24.50$57.015,600——
2020-03-18$22.77$52.9815,400——
2020-03-17$24.69$57.4513,400——
2020-03-16$21.93$51.038,700——
2020-03-13$25.80$60.039,200——
2020-03-12$24.40$56.775,200——
2020-03-11$26.14$60.825,900——
2020-03-10$27.15$63.1714,400——
2020-03-09$27.63$64.299,100——
2020-03-06$30.75$71.553,500——
2020-03-05$32.58$75.813,600——
2020-03-04$33.20$77.256,700——
2020-03-03$30.56$71.1133,600——
2020-03-02$32.78$76.274,700——
2020-02-28$31.02$72.1810,000——
2020-02-27$34.41$80.074,600——
2020-02-26$36.34$84.561,300——
2020-02-25$35.13$81.744,800——
2020-02-24$35.75$83.182,500——
2020-02-21$36.72$85.442,200——
2020-02-20$37.41$87.053,800——
2020-02-19$36.60$85.162,900——
2020-02-18$37.20$86.564,600——
2020-02-14$37.41$87.051,000——
2020-02-13$37.75$87.841,300——
2020-02-12$37.20$86.563,200——
2020-02-11$37.23$86.63700——
2020-02-10$37.72$87.771,200——
2020-02-07$37.05$86.216,100——
2020-02-06$36.71$85.425,000——
2020-02-05$37.90$87.492,600——
2020-02-04$37.76$87.173,200——
2020-02-03$36.80$84.957,000——
2020-01-31$36.52$84.301,900——
2020-01-30$37.60$86.80900——
2020-01-29$37.98$87.673,200——
2020-01-28$37.55$86.682,800——
2020-01-27$36.52$84.307,200——
2020-01-24$36.01$83.135,600——
2020-01-23$36.36$83.936,400——
2020-01-22$36.90$85.183,400——
2020-01-21$37.31$86.134,400——
2020-01-17$37.50$86.575,500——
2020-01-16$37.62$86.843,200——
2020-01-15$37.44$86.434,400——
2020-01-14$36.76$84.862,600——
2020-01-13$36.85$85.064,600——
2020-01-10$36.94$85.272,900——
2020-01-09$37.46$86.471,600——
2020-01-08$37.61$86.824,800——
2020-01-07$38.12$88.003,600——
2020-01-06$38.57$89.0411,900——
2020-01-03$38.40$88.643,300——
2020-01-02$38.70$89.342,100——