S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

FRANKLIN FINL SV (FRAF)

NASDAQ

$56.15+$0.17 (+0.30%)

Price as of Jun 03, 2026 4:10 PM EDT

$261.2M
Market Cap
54.28%
1-Year Change
Banks - Regional
Industry

1 Month
-0.25%

Low Price$54.41

High Price$58.88
3 Months
+9.53%

Low Price$47.92

High Price$58.88
1 Year
+51.50%

Low Price$34.15

High Price$58.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
02/19/2026	50.31	50.97	49.87	50.75	+0.79%	14,233
02/18/2026	49.31	51.13	49.31	50.35	+1.40%	36,100
02/17/2026	49.20	50.38	48.96	49.66	+1.71%	17,240
02/13/2026	49.43	49.50	48.49	48.82	-0.99%	22,936
02/12/2026	48.80	49.95	48.03	49.31	+2.20%	35,290
02/11/2026	49.30	49.68	48.25	48.25	-2.18%	14,684
02/10/2026	47.81	49.87	47.81	49.32	+2.61%	31,486
02/09/2026	47.83	49.50	47.28	48.07	+0.62%	34,320
02/06/2026	46.97	48.08	46.90	47.77	+2.28%	29,043
02/06/2026	$0.33 Dividend
02/05/2026	47.74	48.10	45.95	46.71	-1.97%	44,921
02/04/2026	49.57	50.50	47.56	47.64	-3.88%	57,747
02/03/2026	50.34	51.41	48.42	49.57	-2.66%	23,662
02/02/2026	50.75	51.88	50.60	50.92	+1.14%	79,485
01/30/2026	49.60	50.74	49.43	50.35	+0.63%	87,346
01/29/2026	48.72	50.39	48.72	50.03	+2.69%	45,746
01/28/2026	47.92	50.80	47.88	48.72	+2.07%	63,125
01/27/2026	47.96	49.51	47.13	47.73	-0.10%	78,908
01/27/2026	$1.35 Earnings
01/26/2026	47.19	48.36	44.57	47.78	+1.25%	79,547
01/23/2026	51.72	52.14	47.10	47.19	-8.78%	62,851
01/22/2026	51.60	52.66	51.56	51.73	+0.29%	69,949
01/21/2026	50.83	52.83	50.34	51.58	+3.02%	119,916
01/20/2026	51.89	52.18	49.82	50.07	-4.55%	35,185
01/16/2026	53.26	53.91	52.35	52.46	-1.49%	67,635
01/15/2026	50.73	53.89	50.73	53.26	+4.95%	118,877