S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

FRANKLIN FINL SV (FRAF)

NASDAQ

$61.95-$0.06 (-0.10%)

Price as of Aug 21, 2026 4:10 PM EDT

$279.0M
Market Cap
43.50%
1-Year Change
Banks - Regional
Industry

1 Month
-1.82%

Low Price$61.79

High Price$64.17
3 Months
+8.26%

Low Price$55.68

High Price$64.17
1 Year
+43.50%

Low Price$42.61

High Price$64.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	62.25	63.27	60.58	62.01	-0.14%	41,387
08/20/2026	61.78	62.15	61.00	62.10	+0.40%	22,434
08/19/2026	63.62	63.62	61.68	61.85	-2.17%	32,910
08/18/2026	63.50	64.39	62.66	63.22	-0.97%	32,974
08/17/2026	64.04	65.41	63.43	63.84	-0.34%	44,817
08/14/2026	64.19	64.38	63.44	64.06	-0.17%	20,092
08/13/2026	64.21	64.76	63.42	64.17	+0.02%	17,039
08/12/2026	63.24	64.16	62.57	64.16	+1.65%	38,064
08/11/2026	61.86	63.71	61.86	63.12	+2.15%	30,400
08/10/2026	62.32	62.32	60.86	61.79	-0.85%	66,417
08/07/2026	63.19	63.19	61.94	62.32	-0.61%	29,939
08/07/2026	$0.34 Dividend
08/06/2026	63.19	63.19	61.36	62.70	-0.57%	28,652
08/05/2026	63.65	63.65	62.66	63.06	-0.60%	22,322
08/04/2026	62.67	63.65	62.42	63.44	+1.22%	35,417
08/03/2026	60.54	63.85	60.54	62.67	-0.24%	26,131
07/31/2026	62.53	63.16	61.55	62.82	+0.08%	28,766
07/30/2026	63.95	63.95	62.07	62.77	-1.51%	26,589
07/29/2026	63.50	64.40	62.86	63.73	+0.14%	30,102
07/28/2026	62.96	64.28	62.34	63.64	+1.41%	39,135
07/27/2026	62.01	63.13	60.95	62.76	+1.32%	42,557
07/24/2026	61.50	62.71	59.44	61.94	-0.84%	46,951
07/24/2026	$1.47 Earnings
07/23/2026	60.71	62.47	59.68	62.47	+1.82%	35,861
07/22/2026	62.67	62.87	59.69	61.36	-2.85%	112,256
07/21/2026	62.64	63.43	61.88	63.16	+0.82%	32,023
07/20/2026	62.11	62.93	61.74	62.65	+0.65%	25,079
07/17/2026	62.66	62.75	61.02	62.24	-1.43%	44,904
07/16/2026	61.83	63.93	61.83	63.15	+2.12%	36,685
07/15/2026	61.57	63.05	59.78	61.83	+0.57%	28,164
07/14/2026	61.95	62.69	61.23	61.48	-0.68%	36,578
07/13/2026	61.62	62.67	60.69	61.90	+0.73%	48,484
07/10/2026	61.07	61.48	60.19	61.46	+0.83%	31,420
07/09/2026	59.83	61.67	59.83	60.95	+0.49%	28,844
07/08/2026	60.95	62.07	60.08	60.65	-1.20%	42,349
07/07/2026	62.51	63.38	61.36	61.39	-3.49%	37,723
07/06/2026	62.78	64.13	62.17	63.61	+0.52%	73,077
07/02/2026	63.68	64.53	61.76	63.28	-0.34%	48,089
07/01/2026	62.65	64.07	61.25	63.50	+1.98%	75,789
06/30/2026	63.63	64.32	62.20	62.26	-2.19%	38,854
06/29/2026	62.45	63.96	61.82	63.65	+1.25%	34,162
06/26/2026	62.11	63.63	61.59	62.87	+1.23%	144,492
06/25/2026	61.59	62.13	60.33	62.10	+0.84%	21,416
06/24/2026	62.66	63.64	61.59	61.59	-1.89%	23,929
06/23/2026	61.86	63.20	61.47	62.77	+1.72%	29,105
06/22/2026	61.12	61.71	60.46	61.71	+0.96%	16,304
06/18/2026	60.65	61.18	60.31	61.12	+2.05%	17,810
06/17/2026	60.79	61.39	59.17	59.89	-0.91%	15,275
06/16/2026	59.37	60.54	59.02	60.44	+1.81%	50,717
06/15/2026	60.54	61.68	58.31	59.37	-1.86%	16,770
06/12/2026	59.38	60.75	59.38	60.49	+1.40%	17,312
06/11/2026	59.43	59.97	58.98	59.66	+0.52%	17,053
06/10/2026	60.80	60.80	59.08	59.35	-2.39%	35,346
06/09/2026	59.43	62.50	59.43	60.80	+3.73%	22,130
06/08/2026	58.00	59.73	57.05	58.61	+0.35%	32,307
06/05/2026	59.68	59.68	57.34	58.41	+1.25%	28,015
06/04/2026	55.80	57.69	55.80	57.69	+3.61%	15,306
06/03/2026	56.23	56.41	54.83	55.68	-1.21%	21,478
06/02/2026	56.28	57.26	56.28	56.36	-0.62%	18,585
06/01/2026	57.14	57.27	55.49	56.71	-1.91%	12,297
05/29/2026	58.70	58.99	57.82	57.82	-0.60%	12,647
05/28/2026	58.42	58.82	57.76	58.16	-0.68%	15,110
05/27/2026	56.96	58.69	56.96	58.56	+2.83%	18,822
05/26/2026	58.47	59.13	55.80	56.95	-1.77%	20,312
05/22/2026	57.09	59.29	56.98	57.98	+1.22%	56,807
05/21/2026	55.64	57.52	55.04	57.28	+1.19%	25,818
05/20/2026	57.07	57.64	56.29	56.60	+0.21%	15,747
05/19/2026	55.55	57.70	54.99	56.48	+2.56%	41,417
05/18/2026	54.68	55.82	54.66	55.08	+1.77%	34,510
05/15/2026	55.25	55.43	54.00	54.12	-3.43%	12,735
05/14/2026	55.98	56.89	55.50	56.04	+0.97%	23,777
05/13/2026	55.30	56.25	55.20	55.50	-0.53%	20,059
05/12/2026	55.41	55.80	54.94	55.80	+0.25%	17,892
05/11/2026	58.18	58.40	55.66	55.66	-4.34%	21,704
05/08/2026	57.16	58.47	56.94	58.18	+1.62%	44,530
05/07/2026	56.91	58.04	56.91	57.26	+0.61%	17,270
05/06/2026	57.48	58.09	56.86	56.91	-0.47%	24,907
05/05/2026	55.60	57.43	55.52	57.18	+2.44%	26,361
05/04/2026	56.32	56.84	55.61	55.82	-1.79%	31,951
05/01/2026	55.31	57.31	54.94	56.83	+2.02%	58,550
05/01/2026	$0.34 Dividend
04/30/2026	54.34	55.71	54.34	55.71	+1.81%	43,601
04/29/2026	57.83	58.12	54.72	54.72	-5.88%	33,680
04/28/2026	56.32	58.14	56.32	58.14	+3.61%	21,306
04/27/2026	54.99	56.76	54.97	56.11	+1.30%	81,631
04/24/2026	55.11	57.08	54.59	55.39	-0.41%	24,455
04/23/2026	55.71	56.29	55.28	55.62	-0.19%	18,455
04/23/2026	$1.48 Earnings
04/22/2026	55.95	56.68	55.02	55.72	-0.40%	15,095
04/21/2026	59.32	59.32	55.56	55.95	-1.63%	37,967
04/20/2026	57.54	58.18	56.80	56.87	-1.61%	43,614
04/17/2026	56.19	57.97	56.16	57.80	+3.74%	68,589
04/16/2026	56.03	56.03	54.91	55.72	-0.37%	14,277
04/15/2026	56.83	56.84	55.58	55.93	-1.00%	17,828
04/14/2026	56.48	57.06	55.64	56.49	-0.28%	32,150
04/13/2026	56.14	56.92	55.64	56.65	+1.24%	48,076
04/10/2026	55.80	56.01	54.69	55.96	-0.61%	131,404
04/09/2026	52.91	56.30	52.91	56.30	+4.04%	35,567
04/08/2026	54.37	55.36	54.02	54.12	+1.16%	57,794
04/07/2026	51.41	53.54	50.94	53.49	+2.02%	28,079