Franklin Financial

FRAF
🏛️ usa →
46.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.75 48.75 48.75 48.75 0.1K
09:32 48.75 48.75 48.75 48.75 0.1K
09:40 48.90 48.90 48.90 48.90 0.2K
09:45 48.88 48.88 48.88 48.88 0.5K
10:03 48.79 48.79 48.79 48.79 0.2K
10:37 48.72 48.72 48.70 48.70 0.4K
11:13 48.70 48.70 48.70 48.70 0.4K
11:14 48.81 48.82 48.81 48.82 0.5K
12:03 48.60 48.60 48.60 48.60 0.3K
12:06 48.62 48.62 48.62 48.62 0.2K
12:17 48.45 48.45 48.45 48.45 0.2K
12:18 48.51 48.69 48.51 48.69 0.7K
12:19 48.60 48.60 48.60 48.60 0.1K
12:22 48.60 48.60 48.60 48.60 0.1K
12:28 48.60 48.60 48.60 48.60 0.2K
12:50 48.63 48.70 48.63 48.70 0.7K
12:58 48.60 48.60 48.60 48.60 0.1K
13:00 48.66 48.66 48.66 48.66 0.1K
13:05 48.56 48.56 48.56 48.56 0.6K
13:07 48.65 48.65 48.65 48.65 0.2K
13:22 48.55 48.55 48.55 48.55 0.2K
13:24 48.54 48.54 48.54 48.54 0.4K
13:27 48.51 48.51 48.51 48.51 0.1K
13:29 48.62 48.62 48.62 48.62 0.6K
13:50 48.45 48.45 48.45 48.45 0.3K
14:33 48.47 48.47 48.47 48.47 0.2K
14:37 48.47 48.47 48.47 48.47 0.3K
14:38 48.42 48.42 48.42 48.42 0.1K
14:43 48.41 48.41 48.41 48.41 0.4K
14:49 48.47 48.47 48.47 48.47 0.3K
15:02 48.40 48.40 48.40 48.40 0.6K
15:14 48.42 48.42 48.38 48.38 0.3K
15:15 48.46 48.46 48.46 48.46 0.7K
15:43 48.43 48.48 48.43 48.48 0.5K
15:52 48.55 48.57 48.55 48.57 0.4K
15:53 48.52 48.52 48.52 48.52 0.9K
15:59 48.41 48.41 48.41 48.41 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 46.33 46.43 45.84 46.00 0.0M
2025-09-29 47.85 47.85 46.37 46.37 0.0M
2025-09-26 48.51 48.60 47.60 47.87 0.0M
2025-09-25 48.49 48.51 48.25 48.27 0.0M
2025-09-24 48.77 48.90 48.38 48.41 0.0M
2025-09-23 49.03 49.13 48.65 48.78 0.0M
2025-09-22 48.94 49.10 48.52 48.83 0.0M
2025-09-19 48.76 49.42 48.36 48.92 0.1M
2025-09-18 48.75 49.00 48.56 48.77 0.0M
2025-09-17 47.70 48.25 47.70 47.80 0.0M
2025-09-16 47.30 47.62 47.30 47.44 0.0M
2025-09-15 47.37 47.50 47.35 47.46 0.0M
2025-09-12 47.61 47.74 47.16 47.38 0.0M
2025-09-11 47.71 47.84 47.34 47.61 0.0M
2025-09-10 47.50 47.90 47.25 47.43 0.0M
2025-09-09 47.96 47.96 47.30 47.50 0.0M
2025-09-08 47.59 47.69 46.98 47.65 0.0M
2025-09-05 47.50 47.89 46.92 47.25 0.0M
2025-09-04 46.45 47.13 46.45 47.02 0.0M
2025-09-03 46.40 46.83 46.20 46.45 0.0M
2025-09-02 46.66 47.01 46.16 46.56 0.0M
2025-08-29 46.61 47.00 46.43 46.70 0.0M
2025-08-28 47.00 47.04 46.34 46.66 0.0M
2025-08-27 46.45 48.24 46.44 46.55 0.0M
2025-08-26 46.00 46.68 45.75 46.55 0.0M
2025-08-25 44.26 45.30 44.26 45.12 0.0M
2025-08-22 43.09 44.41 42.98 44.34 0.0M
2025-08-21 42.72 42.75 42.42 42.51 0.0M
2025-08-20 42.55 42.77 42.55 42.73 0.0M
2025-08-19 42.50 42.94 42.50 42.60 0.0M
2025-08-18 42.67 42.67 42.00 42.15 0.0M
2025-08-15 42.91 42.91 42.27 42.40 0.0M
2025-08-14 42.89 43.08 42.65 42.75 0.0M
2025-08-13 43.01 43.57 42.83 43.05 0.0M
2025-08-12 40.25 42.99 40.25 42.82 0.0M
2025-08-11 40.20 40.78 39.93 40.04 0.0M
2025-08-08 40.19 40.78 39.25 40.29 0.0M
2025-08-07 38.77 39.30 38.52 38.98 0.0M
2025-08-06 39.79 39.79 38.87 38.92 0.0M
2025-08-05 39.00 39.40 38.64 39.17 0.0M
2025-08-04 38.95 39.49 38.90 39.00 0.0M
2025-08-01 39.75 40.00 38.75 39.01 0.0M
2025-07-31 40.70 41.45 39.37 40.20 0.0M
2025-07-30 41.35 41.45 39.97 40.48 0.0M
2025-07-29 42.23 42.50 41.17 41.26 0.0M
2025-07-28 44.12 44.12 41.81 42.04 0.0M
2025-07-25 42.76 42.82 42.00 42.58 0.0M
2025-07-24 42.86 43.69 41.70 42.83 0.0M
2025-07-23 41.99 44.27 41.99 42.93 0.1M
2025-07-22 40.40 41.84 40.27 41.79 0.1M
2025-07-21 40.23 40.51 40.23 40.34 0.0M
2025-07-18 39.27 40.26 39.20 40.24 0.1M
2025-07-17 38.70 39.14 38.60 39.12 0.0M
2025-07-16 38.05 38.63 37.90 38.50 0.0M
2025-07-15 39.00 39.26 38.28 38.39 0.0M
2025-07-14 39.26 39.26 38.50 39.00 0.0M
2025-07-11 39.00 39.03 38.40 38.62 0.0M
2025-07-10 37.85 39.04 37.85 38.91 0.1M
2025-07-09 37.72 38.03 37.69 37.88 0.0M
2025-07-08 37.01 37.75 37.01 37.51 0.0M
2025-07-07 37.10 37.58 36.70 36.92 0.0M
2025-07-03 36.75 37.30 36.75 37.06 0.0M
2025-07-02 36.54 36.95 36.44 36.76 0.0M
2025-07-01 34.50 36.90 34.50 36.63 0.1M
2025-06-30 34.46 35.35 34.46 34.63 0.0M
2025-06-27 34.79 34.97 34.40 34.48 0.6M
2025-06-26 34.30 34.80 33.87 34.62 0.0M
2025-06-25 34.57 34.57 34.25 34.33 0.0M
2025-06-24 35.42 35.42 34.33 34.58 0.0M
2025-06-23 35.26 35.26 34.11 34.51 0.0M
2025-06-20 34.22 34.68 33.44 34.60 0.0M
2025-06-18 34.85 34.97 34.06 34.15 0.0M
2025-06-17 35.46 35.46 34.21 34.30 0.0M
2025-06-16 35.73 35.92 34.70 34.74 0.0M
2025-06-13 35.67 35.77 35.36 35.40 0.0M
2025-06-12 36.25 36.43 35.83 35.99 0.0M
2025-06-11 36.12 37.32 35.95 36.11 0.0M
2025-06-10 36.25 36.79 35.96 36.23 0.0M
2025-06-09 36.79 37.79 36.13 36.29 0.0M
2025-06-06 37.27 38.00 36.31 36.31 0.0M
2025-06-05 37.40 38.04 36.45 36.45 0.0M
2025-06-04 37.75 38.65 36.82 36.95 0.0M
2025-06-03 38.20 38.20 37.62 37.79 0.0M
2025-06-02 38.25 38.53 37.88 38.00 0.0M
2025-05-30 38.61 38.75 38.28 38.40 0.0M
2025-05-29 38.80 39.03 38.61 38.61 0.0M
2025-05-28 38.86 39.03 38.60 38.60 0.0M
2025-05-27 39.00 39.00 38.66 38.66 0.0M
2025-05-23 38.70 38.74 38.41 38.55 0.0M
2025-05-22 38.99 38.99 38.63 38.69 0.0M
2025-05-21 39.01 39.04 38.72 38.93 0.0M
2025-05-20 39.00 39.06 38.82 38.95 0.0M
2025-05-19 38.70 39.42 38.70 39.00 0.0M
2025-05-16 39.01 39.29 38.81 39.01 0.0M
2025-05-15 38.84 39.33 38.84 39.14 0.0M
2025-05-14 38.70 38.93 38.70 38.70 0.0M
2025-05-13 38.80 39.06 38.64 38.72 0.0M
2025-05-12 39.60 39.66 38.74 38.80 0.0M
2025-05-09 39.01 39.11 38.73 38.81 0.0M
2025-05-08 38.65 38.86 38.50 38.81 0.0M
2025-05-07 38.70 38.74 38.33 38.54 0.0M
2025-05-06 38.55 38.72 38.24 38.52 0.0M
2025-05-05 38.78 38.78 38.55 38.56 0.0M
2025-05-02 38.56 39.48 38.44 38.45 0.0M
2025-05-01 38.78 38.88 38.45 38.63 0.0M
2025-04-30 39.12 39.20 38.14 38.60 0.0M
2025-04-29 39.85 39.85 38.91 38.91 0.0M
2025-04-28 39.20 39.40 38.96 39.20 0.0M
2025-04-25 39.60 39.75 38.92 39.34 0.0M
2025-04-24 39.38 40.14 39.12 39.72 0.0M
2025-04-23 40.42 40.76 39.68 39.83 0.0M
2025-04-22 38.50 39.86 38.50 39.73 0.0M
2025-04-21 37.78 38.88 37.60 38.60 0.0M
2025-04-17 35.91 37.40 35.90 37.30 0.0M
2025-04-16 35.10 35.66 35.00 35.47 0.0M
2025-04-15 35.06 35.06 34.85 34.85 0.0M
2025-04-14 35.00 35.20 34.42 34.56 0.0M
2025-04-11 34.55 34.59 33.96 34.00 0.0M
2025-04-10 35.20 35.25 34.29 34.39 0.0M
2025-04-09 33.54 35.69 32.39 35.26 0.0M
2025-04-08 34.43 34.43 33.07 33.35 0.0M
2025-04-07 33.40 34.85 33.00 33.65 0.0M
2025-04-04 34.50 34.50 33.50 33.86 0.0M
2025-04-03 35.39 35.39 34.66 34.88 0.0M
2025-04-02 35.56 35.90 35.15 35.53 0.0M
2025-04-01 35.60 35.76 35.07 35.20 0.0M
2025-03-31 35.53 35.82 35.25 35.45 0.0M
2025-03-28 36.30 36.40 35.40 35.40 0.0M
2025-03-27 36.00 36.00 34.94 35.47 0.0M
2025-03-26 35.70 35.90 35.12 35.42 0.0M
2025-03-25 36.15 36.31 35.52 35.52 0.0M
2025-03-24 36.50 36.50 36.01 36.01 0.0M
2025-03-21 36.53 36.55 35.05 35.73 0.1M
2025-03-20 36.50 36.56 36.50 36.51 0.0M
2025-03-19 35.86 36.83 35.86 36.20 0.0M
2025-03-18 35.93 36.03 35.85 35.90 0.0M
2025-03-17 35.50 36.22 35.50 35.90 0.0M
2025-03-14 35.85 36.00 35.49 35.62 0.0M
2025-03-13 35.70 35.76 34.99 35.49 0.0M
2025-03-12 36.20 36.20 35.75 35.75 0.0M
2025-03-11 36.75 37.35 36.07 36.22 0.0M
2025-03-10 37.24 37.24 36.63 36.78 0.0M
2025-03-07 37.31 37.38 37.00 37.03 0.0M
2025-03-06 37.40 37.51 37.27 37.35 0.0M
2025-03-05 37.50 37.62 37.40 37.45 0.0M
2025-03-04 37.90 37.90 37.50 37.52 0.0M
2025-03-03 37.50 37.85 37.50 37.80 0.0M
2025-02-28 37.66 37.96 37.66 37.69 0.0M
2025-02-27 37.50 38.08 37.45 37.66 0.0M
2025-02-26 37.61 37.68 37.20 37.26 0.0M
2025-02-25 37.30 37.30 37.00 37.23 0.0M
2025-02-24 37.45 37.45 37.15 37.25 0.0M
2025-02-21 37.48 37.56 37.32 37.32 0.0M
2025-02-20 37.98 37.98 37.25 37.46 0.0M
2025-02-19 37.85 38.10 37.80 37.97 0.0M
2025-02-18 37.76 38.41 37.76 37.95 0.0M
2025-02-14 37.76 37.85 37.65 37.78 0.0M
2025-02-13 37.25 37.95 37.25 37.42 0.0M
2025-02-12 37.25 37.55 37.25 37.35 0.0M
2025-02-11 37.73 37.73 37.18 37.37 0.0M
2025-02-10 36.38 37.89 36.25 37.45 0.0M
2025-02-07 36.58 36.73 36.35 36.54 0.0M
2025-02-06 36.90 37.11 36.80 36.80 0.0M
2025-02-05 35.00 36.82 35.00 36.26 0.0M
2025-02-04 34.48 34.88 34.48 34.79 0.0M
2025-02-03 34.42 34.50 34.41 34.50 0.0M
2025-01-31 33.93 34.83 33.75 34.59 0.0M
2025-01-30 33.94 33.95 33.57 33.92 0.0M
2025-01-29 33.31 34.65 33.31 33.90 0.0M
2025-01-28 33.33 33.51 33.20 33.20 0.0M
2025-01-27 33.35 33.50 33.20 33.33 0.0M
2025-01-24 33.08 33.37 33.08 33.34 0.0M
2025-01-23 32.98 33.47 32.98 33.30 0.0M
2025-01-22 33.80 33.80 33.10 33.10 0.0M
2025-01-21 32.49 33.54 32.49 33.10 0.0M
2025-01-17 33.25 33.80 33.00 33.40 0.0M
2025-01-16 31.32 33.38 31.32 33.21 0.0M
2025-01-15 30.50 31.75 30.50 31.75 0.0M
2025-01-14 28.39 30.09 28.38 29.74 0.0M
2025-01-13 28.18 28.28 28.15 28.19 0.0M
2025-01-10 28.44 28.90 28.01 28.08 0.0M
2025-01-08 28.60 28.85 28.50 28.50 0.0M
2025-01-07 28.60 29.93 28.50 28.97 0.0M
2025-01-06 29.12 29.28 28.35 28.35 0.0M
2025-01-03 29.18 29.44 29.01 29.07 0.0M
2025-01-02 29.91 29.91 29.22 29.25 0.0M