FRAF | FRANKLIN FINL SV | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

FRANKLIN FINL SV (FRAF)

NASDAQ

$69.93-$0.25 (-0.36%)

Price as of Nov 11, 2026 4:44 PM EST

$315.9M
Market Cap
47.63%
1-Year Change
Banks - Regional
Industry

1 Month
+12.66%

Low Price$62.04

High Price$72.09
3 Months
+14.14%

Low Price$60.92

High Price$72.09
1 Year
+47.63%

Low Price$46.23

High Price$72.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	69.68	70.23	68.62	70.18	-0.11%	42,940
11/09/2026	69.93	70.42	68.70	70.26	+1.71%	49,230
11/06/2026	69.26	70.08	68.20	69.08	-0.19%	59,929
11/06/2026	$0.34 Dividend
11/05/2026	71.82	72.14	67.91	69.21	-2.58%	69,839
11/04/2026	71.41	73.18	69.72	71.04	+1.00%	59,908
11/03/2026	72.09	72.09	69.50	70.33	-2.43%	70,405
11/02/2026	71.25	73.32	70.85	72.09	+1.88%	69,057
10/30/2026	70.35	72.01	69.64	70.76	+1.13%	116,242
10/29/2026	69.89	71.63	68.63	69.97	+0.63%	150,759
10/28/2026	66.07	70.19	66.07	69.53	+7.58%	56,676
10/27/2026	63.69	64.99	63.23	64.63	+1.33%	55,725
10/27/2026	$1.89 Earnings
10/26/2026	63.41	63.99	63.21	63.79	+0.74%	46,794
10/23/2026	63.19	63.66	63.10	63.32	+0.20%	31,016
10/22/2026	62.54	64.16	62.54	63.19	+1.00%	66,413
10/21/2026	62.41	62.64	61.90	62.56	+0.11%	23,203
10/20/2026	62.23	63.17	61.93	62.49	+0.74%	28,787
10/19/2026	62.33	62.44	61.28	62.04	-0.65%	79,839
10/16/2026	62.52	62.96	61.99	62.44	-0.10%	40,553
10/15/2026	62.92	63.61	62.08	62.50	-0.16%	37,117
10/14/2026	61.94	63.19	61.52	62.60	-0.65%	40,454
10/13/2026	63.64	64.48	62.51	63.01	-0.46%	49,936
10/12/2026	62.25	63.59	61.75	63.30	+1.61%	46,058
10/09/2026	63.11	63.11	62.06	62.29	-1.14%	26,095
10/08/2026	62.79	63.78	62.26	63.01	-0.22%	34,180
10/07/2026	62.93	63.16	61.79	63.15	-0.14%	47,512
10/06/2026	62.69	63.44	62.50	63.24	+0.94%	54,257
10/05/2026	62.96	62.99	61.35	62.65	-0.32%	40,329
10/02/2026	62.55	63.34	61.58	62.85	+1.38%	28,985
10/01/2026	61.56	62.12	60.21	62.00	+0.78%	36,195
09/30/2026	62.33	62.35	60.59	61.52	-1.04%	25,695
09/29/2026	62.54	62.60	61.26	62.16	-0.45%	27,578
09/28/2026	62.11	62.78	61.70	62.44	+0.16%	79,764
09/25/2026	62.11	62.55	61.25	62.34	+0.63%	25,143
09/24/2026	61.49	62.19	60.46	61.96	+1.70%	56,260
09/23/2026	62.41	62.69	60.85	60.92	-2.47%	36,818
09/22/2026	63.11	63.66	61.55	62.46	-0.71%	49,702
09/21/2026	63.38	63.77	62.20	62.91	-0.89%	39,557
09/18/2026	62.43	63.84	61.70	63.48	+1.03%	51,176
09/17/2026	63.80	63.80	62.69	62.83	-0.61%	23,295
09/16/2026	63.82	64.18	61.90	63.22	-1.14%	50,683
09/15/2026	62.94	64.04	62.40	63.95	+1.58%	63,122
09/14/2026	63.41	63.81	62.35	62.95	-0.44%	24,933
09/11/2026	63.17	63.79	62.16	63.23	+0.41%	36,644
09/10/2026	62.57	62.97	61.20	62.97	+0.81%	43,545
09/09/2026	62.11	62.66	61.38	62.46	-0.55%	44,297
09/08/2026	63.90	64.06	62.51	62.81	-1.77%	33,419
09/04/2026	62.36	64.13	62.33	63.95	+1.68%	33,790
09/03/2026	63.21	63.87	62.73	62.89	+0.13%	20,820
09/02/2026	61.28	62.98	60.70	62.81	+3.07%	57,298
09/01/2026	61.56	61.77	60.92	60.94	-1.15%	60,377
08/31/2026	61.85	61.95	61.05	61.65	-0.18%	19,414
08/28/2026	61.88	62.95	60.99	61.76	-0.02%	20,765
08/27/2026	61.35	62.07	60.11	61.77	-0.02%	31,655
08/26/2026	61.94	62.39	61.17	61.78	-0.03%	29,228
08/25/2026	61.69	61.93	60.92	61.80	+0.40%	32,486
08/24/2026	61.90	62.69	61.55	61.55	-0.26%	26,012
08/21/2026	61.95	62.96	60.28	61.71	-0.14%	41,387
08/20/2026	61.48	61.84	60.70	61.80	+0.40%	22,434
08/19/2026	63.31	63.31	61.37	61.55	-2.17%	32,910
08/18/2026	63.19	64.08	62.35	62.91	-0.97%	32,974
08/17/2026	63.73	65.09	63.11	63.53	-0.34%	44,817
08/14/2026	63.88	64.07	63.13	63.75	-0.17%	20,092
08/13/2026	63.90	64.44	63.10	63.86	+0.02%	17,039
08/12/2026	62.93	63.85	62.26	63.85	+1.65%	38,064
08/11/2026	61.56	63.39	61.56	62.81	+2.15%	30,400
08/10/2026	62.02	62.02	60.56	61.49	-0.85%	66,417
08/07/2026	62.88	62.88	61.63	62.02	-0.61%	29,939
08/07/2026	$0.34 Dividend
08/06/2026	62.88	62.88	61.06	62.39	-0.57%	28,652
08/05/2026	63.34	63.34	62.35	62.75	-0.60%	22,322
08/04/2026	62.36	63.34	62.11	63.13	+1.22%	35,417
08/03/2026	60.25	63.54	60.25	62.36	-0.24%	26,131
07/31/2026	62.23	62.85	61.25	62.51	+0.08%	28,766
07/30/2026	63.64	63.64	61.77	62.46	-1.51%	26,589
07/29/2026	63.19	64.08	62.55	63.42	+0.14%	30,102
07/28/2026	62.65	63.97	62.04	63.33	+1.41%	39,135
07/27/2026	61.71	62.82	60.65	62.45	+1.32%	42,557
07/24/2026	61.20	62.41	59.15	61.64	-0.84%	46,951
07/24/2026	$1.47 Earnings
07/23/2026	60.41	62.17	59.38	62.17	+1.82%	35,861
07/22/2026	62.36	62.57	59.39	61.06	-2.85%	112,256
07/21/2026	62.33	63.12	61.58	62.85	+0.82%	32,023
07/20/2026	61.81	62.62	61.43	62.34	+0.65%	25,079
07/17/2026	62.35	62.44	60.73	61.94	-1.43%	44,904
07/16/2026	61.53	63.62	61.53	62.84	+2.12%	36,685
07/15/2026	61.27	62.74	59.49	61.53	+0.57%	28,164
07/14/2026	61.65	62.38	60.93	61.18	-0.68%	36,578
07/13/2026	61.31	62.36	60.39	61.60	+0.73%	48,484
07/10/2026	60.77	61.18	59.90	61.16	+0.83%	31,420
07/09/2026	59.53	61.36	59.53	60.65	+0.49%	28,844
07/08/2026	60.65	61.77	59.79	60.35	-1.20%	42,349
07/07/2026	62.21	63.07	61.06	61.09	-3.49%	37,723
07/06/2026	62.47	63.81	61.87	63.29	+0.52%	73,077
07/02/2026	63.37	64.21	61.45	62.97	-0.34%	48,089
07/01/2026	62.34	63.76	60.95	63.19	+1.98%	75,789
06/30/2026	63.32	64.00	61.90	61.96	-2.19%	38,854
06/29/2026	62.15	63.65	61.52	63.34	+1.25%	34,162
06/26/2026	61.81	63.32	61.28	62.56	+1.23%	144,492