Franklin Financial Services Corporation - Price History
Monthly price history for FRAF (Franklin Financial Services Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 26.20 USD | 26.20 USD |
February 2024 | 26.40 USD | 26.40 USD |
January 2024 | 32.32 USD | 32.32 USD |
December 2023 | 31.25 USD | 31.55 USD |
November 2023 | 33.04 USD | 33.36 USD |
October 2023 | 31.38 USD | 32.00 USD |
September 2023 | 27.94 USD | 28.50 USD |
August 2023 | 28.41 USD | 28.98 USD |
July 2023 | 28.68 USD | 29.57 USD |
June 2023 | 26.91 USD | 27.74 USD |
May 2023 | 25.17 USD | 25.95 USD |
April 2023 | 27.81 USD | 29.02 USD |
March 2023 | 28.40 USD | 29.64 USD |
February 2023 | 31.35 USD | 32.72 USD |
January 2023 | 31.55 USD | 33.25 USD |
December 2022 | 34.26 USD | 36.10 USD |
November 2022 | 29.23 USD | 30.80 USD |
October 2022 | 30.55 USD | 32.51 USD |
September 2022 | 29.65 USD | 31.56 USD |
August 2022 | 30.05 USD | 31.98 USD |
July 2022 | 30.62 USD | 32.92 USD |
June 2022 | 28.05 USD | 30.16 USD |
May 2022 | 28.34 USD | 30.47 USD |
April 2022 | 29.85 USD | 32.42 USD |
March 2022 | 31.06 USD | 33.73 USD |
February 2022 | 30.68 USD | 33.32 USD |
January 2022 | 30.37 USD | 33.30 USD |
December 2021 | 30.19 USD | 33.10 USD |
November 2021 | 29.83 USD | 32.70 USD |
October 2021 | 29.35 USD | 32.50 USD |
September 2021 | 28.69 USD | 31.77 USD |
August 2021 | 28.64 USD | 31.71 USD |
July 2021 | 30.20 USD | 33.76 USD |
June 2021 | 28.57 USD | 31.94 USD |
May 2021 | 27.34 USD | 30.57 USD |
April 2021 | 26.69 USD | 30.15 USD |
March 2021 | 27.60 USD | 31.18 USD |
February 2021 | 24.31 USD | 27.46 USD |
January 2021 | 23.65 USD | 27.01 USD |
December 2020 | 23.67 USD | 27.03 USD |
November 2020 | 24.91 USD | 28.45 USD |
October 2020 | 19.02 USD | 22.00 USD |
September 2020 | 18.49 USD | 21.38 USD |
August 2020 | 20.61 USD | 23.84 USD |
July 2020 | 20.61 USD | 24.12 USD |
June 2020 | 22.13 USD | 25.90 USD |
May 2020 | 21.36 USD | 25.00 USD |
April 2020 | 24.69 USD | 28.90 USD |
March 2020 | 23.22 USD | 27.45 USD |
February 2020 | 26.24 USD | 31.02 USD |
January 2020 | 30.65 USD | 36.52 USD |
December 2019 | 32.47 USD | 38.69 USD |
November 2019 | 31.45 USD | 37.48 USD |
October 2019 | 30.03 USD | 35.79 USD |
September 2019 | 29.59 USD | 35.55 USD |
August 2019 | 26.28 USD | 31.58 USD |
July 2019 | 30.13 USD | 36.50 USD |
June 2019 | 31.47 USD | 38.12 USD |
May 2019 | 31.37 USD | 38.00 USD |
April 2019 | 31.29 USD | 38.20 USD |
March 2019 | 29.48 USD | 36.00 USD |
February 2019 | 30.06 USD | 36.70 USD |
January 2019 | 29.57 USD | 36.10 USD |
December 2018 | 25.60 USD | 31.50 USD |
November 2018 | 26.82 USD | 33.00 USD |
October 2018 | 27.42 USD | 34.00 USD |
September 2018 | 28.04 USD | 34.77 USD |
August 2018 | 28.47 USD | 35.30 USD |
July 2018 | 27.44 USD | 34.30 USD |
June 2018 | 27.40 USD | 34.25 USD |
May 2018 | 29.20 USD | 36.50 USD |
April 2018 | 28.58 USD | 36.00 USD |
March 2018 | 29.01 USD | 36.54 USD |
February 2018 | 27.19 USD | 34.24 USD |
January 2018 | 29.11 USD | 36.90 USD |
December 2017 | 29.47 USD | 37.36 USD |
November 2017 | 29.58 USD | 37.50 USD |
October 2017 | 29.78 USD | 38.00 USD |
September 2017 | 27.47 USD | 35.05 USD |
August 2017 | 26.38 USD | 33.65 USD |
July 2017 | 26.07 USD | 33.50 USD |
June 2017 | 24.90 USD | 32.00 USD |
May 2017 | 24.01 USD | 30.85 USD |
April 2017 | 23.78 USD | 30.76 USD |
March 2017 | 23.54 USD | 30.45 USD |
February 2017 | 23.23 USD | 30.05 USD |
January 2017 | 22.56 USD | 29.40 USD |
December 2016 | 21.95 USD | 28.60 USD |
November 2016 | 20.72 USD | 27.00 USD |
October 2016 | 18.81 USD | 24.72 USD |
September 2016 | 18.50 USD | 24.31 USD |
August 2016 | 18.64 USD | 24.50 USD |
July 2016 | 17.99 USD | 23.85 USD |
June 2016 | 17.90 USD | 23.73 USD |
May 2016 | 17.91 USD | 23.75 USD |
April 2016 | 17.47 USD | 23.37 USD |
March 2016 | 16.45 USD | 22.00 USD |
February 2016 | 16.22 USD | 21.70 USD |
January 2016 | 16.15 USD | 21.80 USD |
December 2015 | 17.41 USD | 23.50 USD |
November 2015 | 17.95 USD | 24.23 USD |
October 2015 | 16.98 USD | 23.10 USD |
September 2015 | 16.83 USD | 22.90 USD |
August 2015 | 17.53 USD | 23.85 USD |
July 2015 | 17.75 USD | 24.35 USD |
June 2015 | 17.90 USD | 24.55 USD |
May 2015 | 18.58 USD | 25.49 USD |
April 2015 | 18.67 USD | 25.80 USD |
March 2015 | 16.93 USD | 23.40 USD |
February 2015 | 15.74 USD | 21.75 USD |
January 2015 | 15.74 USD | 21.93 USD |
December 2014 | 15.79 USD | 22.00 USD |
November 2014 | 16.37 USD | 22.80 USD |
October 2014 | 14.74 USD | 20.70 USD |
September 2014 | 14.95 USD | 21.00 USD |
August 2014 | 14.13 USD | 19.85 USD |
July 2014 | 13.98 USD | 19.80 USD |
June 2014 | 14.05 USD | 19.90 USD |
May 2014 | 13.60 USD | 19.27 USD |
April 2014 | 13.11 USD | 18.75 USD |
March 2014 | 12.85 USD | 18.38 USD |
February 2014 | 12.13 USD | 17.35 USD |
January 2014 | 12.05 USD | 17.40 USD |
December 2013 | 11.84 USD | 17.10 USD |
November 2013 | 11.98 USD | 17.30 USD |
October 2013 | 11.07 USD | 16.15 USD |
September 2013 | 10.93 USD | 15.95 USD |
August 2013 | 10.90 USD | 15.90 USD |
July 2013 | 10.85 USD | 16.00 USD |
June 2013 | 10.85 USD | 16.00 USD |
May 2013 | 10.85 USD | 16.00 USD |
April 2013 | 10.74 USD | 16.00 USD |
March 2013 | 10.75 USD | 16.01 USD |
February 2013 | 10.88 USD | 16.20 USD |
January 2013 | 9.62 USD | 14.50 USD |
December 2012 | 9.29 USD | 14.00 USD |
November 2012 | 9.35 USD | 14.10 USD |
October 2012 | 9.73 USD | 14.85 USD |
September 2012 | 9.41 USD | 14.37 USD |
August 2012 | 9.23 USD | 14.09 USD |
July 2012 | 8.80 USD | 13.60 USD |
June 2012 | 8.49 USD | 13.12 USD |
May 2012 | 8.57 USD | 13.25 USD |
April 2012 | 9.10 USD | 14.25 USD |
March 2012 | 10.10 USD | 15.80 USD |
February 2012 | 8.79 USD | 13.75 USD |
January 2012 | 9.28 USD | 14.80 USD |
December 2011 | 7.75 USD | 12.35 USD |
November 2011 | 9.30 USD | 14.83 USD |
October 2011 | 9.37 USD | 15.21 USD |
September 2011 | 9.43 USD | 15.30 USD |
August 2011 | 10.16 USD | 16.49 USD |
July 2011 | 10.46 USD | 17.25 USD |
June 2011 | 10.80 USD | 17.80 USD |
May 2011 | 10.92 USD | 18.00 USD |
April 2011 | 10.64 USD | 17.80 USD |
March 2011 | 10.58 USD | 17.70 USD |
February 2011 | 11.65 USD | 19.50 USD |
January 2011 | 12.69 USD | 21.50 USD |
December 2010 | 10.77 USD | 18.25 USD |
November 2010 | 10.03 USD | 17.00 USD |
October 2010 | 10.01 USD | 17.24 USD |
September 2010 | 9.61 USD | 16.55 USD |
August 2010 | 10.16 USD | 17.50 USD |
July 2010 | 9.57 USD | 16.75 USD |
June 2010 | 10.11 USD | 17.70 USD |
May 2010 | 10.28 USD | 18.00 USD |
April 2010 | 10.41 USD | 18.50 USD |
March 2010 | 9.42 USD | 16.75 USD |
February 2010 | 9.00 USD | 16.00 USD |
January 2010 | 8.99 USD | 16.25 USD |
December 2009 | 9.03 USD | 16.33 USD |
November 2009 | 9.54 USD | 17.25 USD |
October 2009 | 9.69 USD | 17.80 USD |
September 2009 | 9.12 USD | 16.75 USD |
August 2009 | 8.92 USD | 16.40 USD |
July 2009 | 8.83 USD | 16.50 USD |
June 2009 | 9.10 USD | 17.00 USD |
May 2009 | 8.70 USD | 16.25 USD |
April 2009 | 9.22 USD | 17.50 USD |
March 2009 | 7.90 USD | 15.00 USD |
February 2009 | 7.51 USD | 14.25 USD |
January 2009 | 9.87 USD | 19.00 USD |
December 2008 | 9.48 USD | 18.25 USD |
November 2008 | 8.96 USD | 17.25 USD |
October 2008 | 10.12 USD | 19.75 USD |
September 2008 | 10.89 USD | 21.25 USD |
August 2008 | 11.55 USD | 22.55 USD |
July 2008 | 11.39 USD | 22.50 USD |
June 2008 | 11.64 USD | 23.00 USD |
May 2008 | 12.04 USD | 23.80 USD |
April 2008 | 11.91 USD | 23.80 USD |
March 2008 | 11.96 USD | 23.90 USD |
February 2008 | 11.83 USD | 23.65 USD |
January 2008 | 11.93 USD | 24.10 USD |
December 2007 | 12.35 USD | 24.95 USD |
November 2007 | 12.25 USD | 24.75 USD |
October 2007 | 12.42 USD | 25.35 USD |
September 2007 | 12.39 USD | 25.30 USD |
August 2007 | 12.37 USD | 25.25 USD |
July 2007 | 12.70 USD | 26.20 USD |
June 2007 | 13.21 USD | 27.25 USD |
May 2007 | 13.29 USD | 27.40 USD |
April 2007 | 13.21 USD | 27.50 USD |
March 2007 | 13.06 USD | 27.20 USD |
February 2007 | 13.11 USD | 27.30 USD |
January 2007 | 12.99 USD | 27.30 USD |
December 2006 | 12.99 USD | 27.30 USD |
November 2006 | 13.13 USD | 27.60 USD |
October 2006 | 12.97 USD | 27.50 USD |
September 2006 | 12.38 USD | 26.25 USD |
August 2006 | 12.26 USD | 26.00 USD |
July 2006 | 11.93 USD | 25.55 USD |
June 2006 | 11.91 USD | 25.50 USD |
May 2006 | 11.86 USD | 25.40 USD |
April 2006 | 11.91 USD | 25.75 USD |
March 2006 | 11.79 USD | 25.50 USD |
February 2006 | 12.02 USD | 26.00 USD |
January 2006 | 11.45 USD | 25.00 USD |
December 2005 | 11.57 USD | 25.25 USD |
November 2005 | 11.34 USD | 24.75 USD |
October 2005 | 11.18 USD | 24.65 USD |
September 2005 | 11.25 USD | 24.80 USD |
August 2005 | 11.11 USD | 24.50 USD |
July 2005 | 11.46 USD | 25.50 USD |
June 2005 | 11.01 USD | 24.50 USD |
May 2005 | 11.79 USD | 26.25 USD |
April 2005 | 11.57 USD | 26.00 USD |
March 2005 | 11.73 USD | 26.35 USD |
February 2005 | 12.13 USD | 27.25 USD |
January 2005 | 12.36 USD | 28.00 USD |
December 2004 | 12.03 USD | 27.25 USD |
November 2004 | 11.92 USD | 27.00 USD |
October 2004 | 11.97 USD | 27.35 USD |
September 2004 | 11.82 USD | 27.00 USD |
August 2004 | 10.37 USD | 23.70 USD |
July 2004 | 10.62 USD | 24.50 USD |
June 2004 | 11.27 USD | 26.00 USD |
May 2004 | 11.83 USD | 34.10 USD |
April 2004 | 11.88 USD | 34.50 USD |
March 2004 | 11.71 USD | 34.00 USD |
February 2004 | 11.83 USD | 34.36 USD |
January 2004 | 11.70 USD | 34.25 USD |
December 2003 | 11.79 USD | 34.50 USD |
November 2003 | 11.62 USD | 34.00 USD |
October 2003 | 11.36 USD | 33.50 USD |
September 2003 | 10.85 USD | 32.00 USD |
August 2003 | 10.51 USD | 31.00 USD |
July 2003 | 10.42 USD | 31.00 USD |
June 2003 | 10.59 USD | 31.50 USD |
May 2003 | 9.58 USD | 28.50 USD |
April 2003 | 9.41 USD | 28.25 USD |
March 2003 | 9.21 USD | 27.65 USD |
February 2003 | 8.91 USD | 26.75 USD |
January 2003 | 8.83 USD | 26.75 USD |
December 2002 | 8.91 USD | 27.00 USD |
November 2002 | 8.78 USD | 26.60 USD |
October 2002 | 8.83 USD | 27.00 USD |
September 2002 | 8.67 USD | 26.50 USD |
August 2002 | 8.47 USD | 25.90 USD |
July 2002 | 8.62 USD | 26.60 USD |
June 2002 | 8.59 USD | 26.50 USD |
May 2002 | 9.12 USD | 28.15 USD |
April 2002 | 7.96 USD | 24.80 USD |
March 2002 | 7.96 USD | 24.80 USD |
February 2002 | 7.87 USD | 24.75 USD |
January 2002 | 7.80 USD | 24.75 USD |
December 2001 | 7.80 USD | 24.75 USD |
November 2001 | 7.72 USD | 24.50 USD |
October 2001 | 7.54 USD | 24.15 USD |
September 2001 | 7.52 USD | 24.10 USD |
August 2001 | 7.65 USD | 24.50 USD |
July 2001 | 7.27 USD | 23.50 USD |
June 2001 | 6.84 USD | 22.10 USD |
May 2001 | 5.88 USD | 19.00 USD |
April 2001 | 5.48 USD | 18.00 USD |
March 2001 | 5.29 USD | 17.38 USD |
February 2001 | 5.16 USD | 16.94 USD |
January 2001 | 4.85 USD | 16.13 USD |
December 2000 | 4.89 USD | 16.25 USD |
November 2000 | 4.74 USD | 15.75 USD |
October 2000 | 5.04 USD | 17.00 USD |
September 2000 | 4.96 USD | 16.75 USD |
August 2000 | 4.85 USD | 16.38 USD |
July 2000 | 4.96 USD | 17.00 USD |
June 2000 | 4.96 USD | 17.00 USD |
May 2000 | 4.78 USD | 16.38 USD |
April 2000 | 4.69 USD | 16.25 USD |
March 2000 | 4.80 USD | 16.63 USD |
February 2000 | 4.62 USD | 16.00 USD |
January 2000 | 5.50 USD | 19.24 USD |
December 1999 | 5.97 USD | 20.88 USD |
November 1999 | 6.24 USD | 21.81 USD |
October 1999 | 6.81 USD | 24.00 USD |
September 1999 | 6.67 USD | 23.50 USD |
August 1999 | 7.95 USD | 28.00 USD |
July 1999 | 8.04 USD | 28.50 USD |
June 1999 | 8.39 USD | 29.75 USD |
May 1999 | 8.67 USD | 30.75 USD |
April 1999 | 8.84 USD | 31.50 USD |
March 1999 | 8.42 USD | 30.00 USD |
February 1999 | 7.87 USD | 28.50 USD |
January 1999 | 8.02 USD | 29.25 USD |
December 1998 | 8.19 USD | 29.88 USD |
November 1998 | 8.43 USD | 30.75 USD |
October 1998 | 8.10 USD | 29.75 USD |
September 1998 | 8.48 USD | 31.13 USD |
August 1998 | 9.40 USD | 34.50 USD |
July 1998 | 9.96 USD | 36.75 USD |
June 1998 | 10.09 USD | 37.25 USD |
May 1998 | 10.29 USD | 38.00 USD |
April 1998 | 10.29 USD | 38.13 USD |
March 1998 | 10.05 USD | 37.25 USD |
February 1998 | 9.82 USD | 36.38 USD |
January 1998 | 9.18 USD | 51.25 USD |
December 1997 | 8.83 USD | 50.25 USD |
November 1997 | 7.90 USD | 45.00 USD |
October 1997 | 6.81 USD | 39.00 USD |
September 1997 | 6.62 USD | 37.88 USD |
August 1997 | 6.25 USD | 35.75 USD |
July 1997 | 5.97 USD | 34.38 USD |
June 1997 | 5.88 USD | 33.85 USD |
May 1997 | 5.90 USD | 34.00 USD |
April 1997 | 5.87 USD | 34.00 USD |
March 1997 | 5.91 USD | 34.25 USD |
February 1997 | 5.56 USD | 32.25 USD |
January 1997 | 5.40 USD | 31.50 USD |
December 1996 | 5.57 USD | 32.50 USD |
November 1996 | 5.57 USD | 32.50 USD |
October 1996 | 5.50 USD | 32.25 USD |
September 1996 | 5.33 USD | 31.25 USD |
August 1996 | 5.20 USD | 30.50 USD |
July 1996 | 5.34 USD | 31.50 USD |
June 1996 | 5.08 USD | 30.00 USD |
May 1996 | 5.21 USD | 30.75 USD |
April 1996 | 5.22 USD | 31.00 USD |
March 1996 | 5.01 USD | 29.75 USD |
February 1996 | 4.92 USD | 29.25 USD |
January 1996 | 4.81 USD | 28.75 USD |
December 1995 | 4.40 USD | 39.50 USD |
November 1995 | 4.60 USD | 41.25 USD |
October 1995 | 4.05 USD | 36.63 USD |
September 1995 | 4.04 USD | 36.50 USD |
August 1995 | 3.97 USD | 35.88 USD |
July 1995 | 3.81 USD | 34.75 USD |
June 1995 | 4.71 USD | 12.44 USD |
May 1995 | 4.61 USD | 12.18 USD |
April 1995 | 4.58 USD | 12.18 USD |
March 1995 | 4.58 USD | 12.18 USD |
February 1995 | 4.59 USD | 12.22 USD |
January 1995 | 4.58 USD | 12.18 USD |
December 1994 | 4.46 USD | 11.87 USD |
November 1994 | 4.94 USD | 13.16 USD |
October 1994 | 4.96 USD | 13.20 USD |
September 1994 | 4.85 USD | 12.98 USD |
August 1994 | 4.80 USD | 12.84 USD |
July 1994 | 4.73 USD | 12.67 USD |
June 1994 | 4.75 USD | 12.71 USD |
May 1994 | 4.81 USD | 12.89 USD |
April 1994 | 4.75 USD | 12.80 USD |
FRAF
Price: 26.20USD
Dividend Yield: 4.90%
Forward Dividend Yield: 4.92%
Payout Ratio: 40.63%
Dividend Per Share: 1.28 USD
Earnings Per Share: 3.15 USD
P/E Ratio: 10.25
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 2200
Market Capitalization: 115.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 13.30%
DGR5: 10.95%
DGR10: 7.13%
DGR20: 4.25%