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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$31.55$85.952,200——
2023-12-28$31.55$85.952,000——
2023-12-27$31.52$85.876,200——
2023-12-26$31.50$85.821,100——
2023-12-22$31.41$85.576,500——
2023-12-21$31.40$85.552,500——
2023-12-20$31.40$85.559,500——
2023-12-19$31.57$86.0165,400——
2023-12-18$31.90$86.9179,500——
2023-12-15$32.05$87.3269,300——
2023-12-14$32.20$87.7272,800——
2023-12-13$32.20$87.7295,100——
2023-12-12$33.10$90.181,200——
2023-12-11$33.39$90.971,500——
2023-12-08$33.21$90.48700——
2023-12-07$33.21$90.481,100——
2023-12-06$33.33$90.805,000——
2023-12-05$33.30$90.723,400——
2023-12-04$33.50$91.275,400——
2023-12-01$33.30$90.723,200——
2023-11-30$33.36$90.882,500——
2023-11-29$33.14$90.292,900——
2023-11-28$33.20$90.457,000——
2023-11-27$33.05$90.0410,600——
2023-11-24$33.10$90.1813,700——
2023-11-22$33.10$90.183,600——
2023-11-21$32.66$88.983,200——
2023-11-20$33.08$90.124,100——
2023-11-17$33.48$91.213,300——
2023-11-16$33.50$91.275,700——
2023-11-15$33.57$91.466,100——
2023-11-14$33.64$91.658,500——
2023-11-13$33.91$92.382,500——
2023-11-10$33.91$92.384,700——
2023-11-09$33.88$92.3011,700——
2023-11-08$34.64$94.3717,800——
2023-11-07$33.00$89.907,300——
2023-11-06$32.80$89.365,200——
2023-11-03$32.70$89.094,400——
2023-11-02$31.90$86.913,100——
2023-11-01$31.99$86.284,800——
2023-10-31$32.00$86.316,700——
2023-10-30$31.68$85.442,700——
2023-10-27$31.65$85.363,200——
2023-10-26$31.15$84.022,700——
2023-10-25$30.04$81.0217,200——
2023-10-24$28.74$77.522,900——
2023-10-23$28.35$76.463,100——
2023-10-20$28.35$76.461,600——
2023-10-19$28.47$76.799,300——
2023-10-18$28.72$77.461,300——
2023-10-17$28.62$77.196,300——
2023-10-16$28.42$76.653,000——
2023-10-13$28.50$76.87700——
2023-10-12$28.50$76.871,300——
2023-10-11$28.51$76.896,400——
2023-10-10$28.61$77.161,400——
2023-10-09$28.65$77.271,700——
2023-10-06$28.63$77.222,700——
2023-10-05$28.63$77.224,200——
2023-10-04$28.45$76.736,500——
2023-10-03$28.48$76.811,300——
2023-10-02$28.49$76.843,700——
2023-09-29$28.50$76.872,800——
2023-09-28$28.65$77.272,000——
2023-09-27$28.63$77.224,800——
2023-09-26$28.74$77.521,900——
2023-09-25$28.20$76.061,400——
2023-09-22$28.24$76.17800——
2023-09-21$28.35$76.46200——
2023-09-20$28.35$76.462,800——
2023-09-19$28.35$76.46700——
2023-09-18$28.35$76.465,900——
2023-09-15$28.49$76.842,400——
2023-09-14$28.43$76.683,200——
2023-09-13$28.48$76.811,800——
2023-09-12$28.53$76.951,300——
2023-09-11$28.50$76.871,000——
2023-09-08$28.40$76.604,600——
2023-09-07$28.50$76.87500——
2023-09-06$28.51$76.895,700——
2023-09-05$28.76$77.572,200——
2023-09-01$28.90$77.951,200——
2023-08-31$28.98$78.165,700——
2023-08-30$29.00$78.227,000——
2023-08-29$28.95$78.08700——
2023-08-28$28.78$77.622,400——
2023-08-25$28.85$77.812,200——
2023-08-24$28.78$77.62900——
2023-08-23$28.66$77.302,000——
2023-08-22$28.70$77.4113,400——
2023-08-21$29.35$79.1610,900——
2023-08-18$29.88$80.59400——
2023-08-17$29.87$80.561,200——
2023-08-16$29.87$80.563,100——
2023-08-15$29.90$80.642,700——
2023-08-14$29.89$80.621,800——
2023-08-11$29.87$80.561,600——
2023-08-10$29.88$80.597,300——
2023-08-09$30.10$81.187,600——
2023-08-08$30.30$81.722,000——
2023-08-07$30.01$80.941,700——
2023-08-04$29.57$79.757,300——
2023-08-03$29.51$79.59900——
2023-08-02$29.96$79.941,400——
2023-08-01$29.62$79.045,000——
2023-07-31$29.57$78.9016,800——
2023-07-28$29.57$78.908,000——
2023-07-27$29.68$79.209,100——
2023-07-26$29.60$78.9813,500——
2023-07-25$29.42$78.502,300——
2023-07-24$29.31$78.211,200——
2023-07-21$29.40$78.454,900——
2023-07-20$29.40$78.451,400——
2023-07-19$29.40$78.451,100——
2023-07-18$29.35$78.318,200——
2023-07-17$28.49$76.02400——
2023-07-14$28.00$74.71900——
2023-07-13$28.30$75.51600——
2023-07-12$27.76$74.07800——
2023-07-11$27.38$73.064,600——
2023-07-10$27.36$73.009,500——
2023-07-07$27.55$73.5110,700——
2023-07-06$27.88$74.395,400——
2023-07-05$27.86$74.345,100——
2023-07-03$28.56$76.211,900——
2023-06-30$27.74$74.0217,300——
2023-06-29$28.00$74.711,400——
2023-06-28$27.91$74.472,000——
2023-06-27$27.93$74.535,000——
2023-06-26$27.72$73.9719,500——
2023-06-23$27.95$74.5811,300——
2023-06-22$28.00$74.7125,400——
2023-06-21$27.50$73.3834,200——
2023-06-20$27.56$73.5430,600——
2023-06-16$28.00$74.71124,900——
2023-06-15$27.55$73.5110,700——
2023-06-14$27.60$73.65169,100——
2023-06-13$28.21$75.2714,100——
2023-06-12$28.11$75.019,100——
2023-06-09$27.93$74.538,300——
2023-06-08$27.60$73.655,100——
2023-06-07$26.58$70.9217,300——
2023-06-06$26.40$70.4411,400——
2023-06-05$26.26$70.0710,200——
2023-06-02$26.33$70.265,900——
2023-06-01$25.87$69.0310,300——
2023-05-31$25.95$69.2410,400——
2023-05-30$26.32$70.231,400——
2023-05-26$26.16$69.800——
2023-05-25$26.16$69.802,600——
2023-05-24$26.26$70.073,500——
2023-05-23$26.00$69.381,800——
2023-05-22$26.00$69.382,800——
2023-05-19$25.69$68.554,000——
2023-05-18$25.50$68.043,400——
2023-05-17$25.24$67.355,300——
2023-05-16$25.36$67.673,500——
2023-05-15$25.26$67.401,900——
2023-05-12$25.00$66.713,600——
2023-05-11$24.94$66.553,600——
2023-05-10$25.00$66.7112,400——
2023-05-09$24.68$65.855,100——
2023-05-08$24.70$65.917,700——
2023-05-05$25.12$67.034,200——
2023-05-04$24.36$65.0015,100——
2023-05-03$26.16$68.957,700——
2023-05-02$27.23$71.776,200——
2023-05-01$28.80$75.912,500——
2023-04-28$29.02$76.495,800——
2023-04-27$29.02$76.49500——
2023-04-26$29.15$76.834,200——
2023-04-25$29.40$77.493,300——
2023-04-24$29.34$77.330——
2023-04-21$29.34$77.337,000——
2023-04-20$29.25$77.09300——
2023-04-19$29.25$77.097,500——
2023-04-18$29.37$77.413,900——
2023-04-17$29.62$78.073,600——
2023-04-14$29.90$78.814,600——
2023-04-13$29.59$77.993,500——
2023-04-12$29.64$78.122,400——
2023-04-11$29.74$78.3810,100——
2023-04-10$29.80$78.5414,200——
2023-04-06$30.00$79.0710,200——
2023-04-05$29.73$78.362,400——
2023-04-04$29.85$78.675,400——
2023-04-03$30.04$79.182,100——
2023-03-31$29.64$78.1215,200——
2023-03-30$30.00$79.0710,400——
2023-03-29$30.50$80.39400——
2023-03-28$30.65$80.784,600——
2023-03-27$30.65$80.7811,000——
2023-03-24$31.19$82.214,300——
2023-03-23$30.88$81.394,500——
2023-03-22$31.19$82.213,100——
2023-03-21$30.85$81.315,200——
2023-03-20$30.67$80.8416,100——
2023-03-17$31.07$81.895,200——
2023-03-16$31.34$82.604,100——
2023-03-15$30.99$81.6811,800——
2023-03-14$31.50$83.0215,700——
2023-03-13$31.82$83.874,300——
2023-03-10$32.21$84.895,600——
2023-03-09$32.48$85.611,700——
2023-03-08$32.75$86.32500——
2023-03-07$32.40$85.403,100——
2023-03-06$32.82$86.50400——
2023-03-03$32.82$86.501,200——
2023-03-02$32.70$86.191,300——
2023-03-01$32.50$85.661,600——
2023-02-28$32.72$86.242,000——
2023-02-27$32.77$86.371,900——
2023-02-24$32.83$86.53400——
2023-02-23$32.81$86.48800——
2023-02-22$32.70$86.194,500——
2023-02-21$32.42$85.451,100——
2023-02-17$32.50$85.663,300——
2023-02-16$32.49$85.633,400——
2023-02-15$32.59$85.909,200——
2023-02-14$32.44$85.507,600——
2023-02-13$32.58$85.872,500——
2023-02-10$32.90$86.71900——
2023-02-09$32.90$86.71900——
2023-02-08$32.90$86.712,500——
2023-02-07$33.00$86.983,300——
2023-02-06$33.20$87.502,200——
2023-02-03$33.30$87.771,100——
2023-02-02$33.30$87.771,100——
2023-02-01$33.49$87.431,800——
2023-01-31$33.25$86.802,300——
2023-01-30$33.25$86.80800——
2023-01-27$33.31$86.964,300——
2023-01-26$33.50$87.451,600——
2023-01-25$33.50$87.4514,200——
2023-01-24$33.66$87.875,600——
2023-01-23$33.67$87.892,700——
2023-01-20$33.89$88.471,700——
2023-01-19$33.95$88.63400——
2023-01-18$33.95$88.631,000——
2023-01-17$34.25$89.41400——
2023-01-13$34.56$90.22700——
2023-01-12$34.72$90.641,600——
2023-01-11$34.72$90.6411,900——
2023-01-10$34.94$91.215,400——
2023-01-09$35.19$91.862,500——
2023-01-06$35.19$91.862,300——
2023-01-05$35.30$92.151,200——
2023-01-04$35.41$92.445,600——
2023-01-03$35.69$93.1721,400——