S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

FRANKLIN FINL SV (FRAF)

NASDAQ

$62.33+$0.09 (+0.14%)

Price as of Jul 14, 2026 12:56 PM EDT

$279.6M
Market Cap
64.20%
1-Year Change
Banks - Regional
Industry

1 Month
+2.33%

Low Price$59.69

High Price$64.00
3 Months
+9.28%

Low Price$54.41

High Price$64.00
1 Year
+64.20%

Low Price$38.39

High Price$64.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	61.95	63.01	61.02	62.24	+0.73%	48,484
07/10/2026	61.40	61.81	60.52	61.79	+0.83%	31,420
07/09/2026	60.15	62.00	60.15	61.28	+0.49%	28,844
07/08/2026	61.28	62.41	60.41	60.98	-1.20%	42,349
07/07/2026	62.85	63.72	61.69	61.72	-3.49%	37,723
07/06/2026	63.12	64.48	62.51	63.95	+0.52%	73,077
07/02/2026	64.03	64.88	62.09	63.62	-0.34%	48,089
07/01/2026	62.99	64.42	61.58	63.84	+1.98%	75,789
06/30/2026	63.98	64.67	62.54	62.60	-2.19%	38,854
06/29/2026	62.79	64.31	62.16	64.00	+1.25%	34,162
06/26/2026	62.45	63.98	61.92	63.21	+1.23%	144,492
06/25/2026	61.92	62.47	60.66	62.44	+0.84%	21,416
06/24/2026	63.00	63.99	61.92	61.92	-1.89%	23,929
06/23/2026	62.20	63.54	61.80	63.11	+1.72%	29,105
06/22/2026	61.45	62.04	60.79	62.04	+0.96%	16,304
06/18/2026	60.98	61.51	60.64	61.45	+2.05%	17,810
06/17/2026	61.12	61.72	59.49	60.22	-0.91%	15,275
06/16/2026	59.69	60.87	59.34	60.77	+1.81%	50,717
06/15/2026	60.87	62.01	58.63	59.69	-1.86%	16,770
06/12/2026	59.70	61.08	59.70	60.82	+1.40%	17,312
06/11/2026	59.75	60.30	59.30	59.98	+0.52%	17,053
06/10/2026	61.13	61.13	59.41	59.67	-2.39%	35,346
06/09/2026	59.75	62.84	59.75	61.13	+3.73%	22,130
06/08/2026	58.31	60.05	57.36	58.93	+0.35%	32,307
06/05/2026	60.00	60.00	57.65	58.73	+1.25%	28,015
06/04/2026	56.10	58.00	56.10	58.00	+3.61%	15,306
06/03/2026	56.54	56.72	55.13	55.98	-1.21%	21,478
06/02/2026	56.59	57.57	56.59	56.67	-0.62%	18,585
06/01/2026	57.45	57.58	55.80	57.02	-1.91%	12,297
05/29/2026	59.02	59.31	58.13	58.13	-0.60%	12,647
05/28/2026	58.74	59.14	58.07	58.48	-0.68%	15,110
05/27/2026	57.27	59.01	57.27	58.88	+2.83%	18,822
05/26/2026	58.79	59.46	56.11	57.26	-1.77%	20,312
05/22/2026	57.40	59.61	57.29	58.29	+1.22%	56,807
05/21/2026	55.94	57.83	55.34	57.59	+1.19%	25,818
05/20/2026	57.38	57.95	56.60	56.91	+0.21%	15,747
05/19/2026	55.85	58.01	55.29	56.79	+2.56%	41,417
05/18/2026	54.98	56.12	54.96	55.38	+1.77%	34,510
05/15/2026	55.55	55.73	54.30	54.41	-3.43%	12,735
05/14/2026	56.28	57.20	55.81	56.34	+0.97%	23,777
05/13/2026	55.60	56.55	55.50	55.80	-0.53%	20,059
05/12/2026	55.71	56.10	55.24	56.10	+0.25%	17,892
05/11/2026	58.50	58.72	55.96	55.96	-4.34%	21,704
05/08/2026	57.47	58.79	57.25	58.50	+1.62%	44,530
05/07/2026	57.22	58.35	57.22	57.57	+0.61%	17,270
05/06/2026	57.79	58.40	57.17	57.22	-0.47%	24,907
05/05/2026	55.90	57.74	55.82	57.49	+2.44%	26,361
05/04/2026	56.63	57.15	55.91	56.12	-1.79%	31,951
05/01/2026	55.61	57.62	55.24	57.14	+2.02%	58,550
05/01/2026	$0.34 Dividend
04/30/2026	54.64	56.01	54.64	56.01	+1.81%	43,601
04/29/2026	58.15	58.44	55.02	55.02	-5.88%	33,680
04/28/2026	56.62	58.46	56.62	58.46	+3.61%	21,306
04/27/2026	55.28	57.06	55.26	56.42	+1.30%	81,631
04/24/2026	55.41	57.39	54.88	55.69	-0.41%	24,455
04/23/2026	56.01	56.60	55.58	55.92	-0.19%	18,455
04/23/2026	$1.48 Earnings
04/22/2026	56.25	56.99	55.32	56.02	-0.40%	15,095
04/21/2026	59.64	59.64	55.86	56.25	-1.63%	37,967
04/20/2026	57.85	58.49	57.11	57.18	-1.61%	43,614
04/17/2026	56.50	58.28	56.47	58.12	+3.74%	68,589
04/16/2026	56.34	56.34	55.20	56.02	-0.37%	14,277
04/15/2026	57.13	57.15	55.88	56.23	-1.00%	17,828
04/14/2026	56.79	57.37	55.95	56.80	-0.28%	32,150
04/13/2026	56.45	57.23	55.94	56.95	+1.24%	48,076
04/10/2026	56.10	56.32	54.99	56.26	-0.61%	131,404
04/09/2026	53.19	56.61	53.19	56.61	+4.04%	35,567
04/08/2026	54.67	55.66	54.31	54.41	+1.16%	57,794
04/07/2026	51.68	53.83	51.22	53.78	+2.02%	28,079
04/06/2026	51.02	53.40	50.71	52.72	+2.65%	56,879
04/02/2026	50.05	51.36	49.17	51.36	+2.54%	26,001
04/01/2026	50.50	51.44	49.81	50.09	-1.35%	30,120
03/31/2026	51.59	51.71	50.47	50.77	-0.94%	86,647
03/30/2026	49.75	51.42	49.43	51.25	+2.58%	37,489
03/27/2026	50.33	50.33	49.66	49.97	-0.57%	8,395
03/26/2026	49.72	50.25	49.57	50.25	+0.84%	13,371
03/25/2026	50.03	50.03	49.64	49.84	+0.06%	10,502
03/24/2026	49.42	50.48	49.34	49.81	-0.08%	9,901
03/23/2026	48.61	50.35	48.61	49.85	+3.47%	18,085
03/20/2026	48.75	49.01	47.53	48.18	-1.24%	30,422
03/19/2026	47.01	49.29	46.72	48.78	+2.42%	19,728
03/18/2026	48.84	48.84	47.35	47.63	-1.98%	20,752
03/17/2026	49.80	49.80	48.45	48.60	-1.81%	17,634
03/16/2026	49.28	50.49	49.17	49.49	+1.48%	17,216
03/13/2026	49.05	49.14	48.65	48.77	-0.64%	12,993
03/12/2026	48.02	49.08	46.96	49.08	-0.04%	12,491
03/11/2026	48.93	49.10	48.47	49.10	-0.94%	12,734
03/10/2026	48.78	51.52	48.60	49.57	+2.07%	20,673
03/09/2026	48.98	49.66	46.82	48.57	-2.42%	33,607
03/06/2026	50.16	50.55	48.38	49.77	-2.03%	35,944
03/05/2026	51.01	51.69	50.63	50.80	-2.48%	46,891
03/04/2026	52.28	53.28	51.90	52.09	-0.38%	15,837
03/03/2026	51.91	52.94	51.02	52.29	-0.66%	21,908
03/02/2026	50.20	52.65	50.09	52.64	+2.87%	24,715
02/27/2026	51.28	51.28	50.39	51.17	-0.60%	30,287
02/26/2026	52.02	53.19	51.16	51.48	-1.03%	15,585
02/25/2026	51.55	52.48	51.49	52.01	+1.05%	17,990
02/24/2026	50.45	52.27	50.34	51.47	+1.04%	30,524
02/23/2026	51.11	51.13	50.37	50.94	-0.64%	39,111
02/20/2026	50.42	51.41	50.42	51.27	+1.02%	12,250