Franklin Financial Stock Price History (NASDAQ:FRNK)

Add to My Stocks
$21.71 $0.53 (2.5%) FRNK stock closing price Jan 02, 2015 (Closing)

Franklin Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Franklin Financial price to earnings ratio data. The Franklin Financial stock price history chart shows that the stock price was at a high of 23.42 on 01 Jul, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-01-0221.2721.8320.8321.71138056N/AN/A
2015-01-010.000.000.0021.180N/AN/A
2014-12-3121.7821.9220.9921.1832994N/AN/A
2014-12-3021.8221.9921.5521.6821956N/AN/A
2014-12-2921.9921.9921.7621.9533510N/AN/A
2014-12-2621.9421.9821.8321.896694N/AN/A
2014-12-250.000.000.0021.870N/AN/A
2014-12-2421.9221.9221.7321.875039N/AN/A
2014-12-2321.9121.9621.7221.859630N/AN/A
2014-12-2222.0422.0421.8421.8917644N/AN/A
2014-12-1921.8722.0021.5921.9450630N/AN/A
2014-12-1821.5322.1021.5221.9334994N/AN/A
2014-12-1720.8421.4420.8221.4043753N/AN/A
2014-12-1620.5221.0920.5220.8914489N/AN/A
2014-12-1520.5620.6220.4320.5417609N/AN/A
2014-12-1220.5120.7420.2220.3129622N/AN/A
2014-12-1120.7520.9820.6820.7218043N/AN/A
2014-12-1021.1521.1520.6020.6622229N/AN/A
2014-12-0920.8221.2220.5221.1922316N/AN/A
2014-12-0820.7821.0720.7120.7812583N/AN/A
2014-12-0520.2620.9020.2620.8016550N/AN/A
2014-12-0420.3620.4520.0620.2712714N/AN/A
2014-12-0320.1320.5320.1120.4316571N/AN/A
2014-12-0220.0820.3420.0020.1815400N/AN/A
2014-12-0120.5220.5219.8119.8815903N/AN/A
2014-11-2820.2420.2419.8719.879897N/AN/A
2014-11-270.000.000.0020.180N/AN/A
2014-11-2619.9220.1819.9220.187429N/AN/A
2014-11-2520.1620.2320.1220.225154N/AN/A
2014-11-2420.1620.2920.0520.2922321N/AN/A
2014-11-2120.0020.1719.9020.0536669N/AN/A
2014-11-2019.9520.0319.8219.9211832N/AN/A
2014-11-1920.0720.1119.8319.9519407N/AN/A
2014-11-1819.9920.2819.9920.1813732N/AN/A
2014-11-1720.1020.2519.9319.968128N/AN/A
2014-11-1420.4420.4420.0520.1214666N/AN/A
2014-11-1320.1020.6420.1020.4411503N/AN/A
2014-11-1220.3820.4920.3420.4836256N/AN/A
2014-11-1120.1720.6419.9620.5519301N/AN/A
2014-11-1020.1220.3020.0220.3014398N/AN/A
2014-11-0720.3220.3220.0020.0560742N/AN/A
2014-11-0620.1720.3519.9420.3517452N/AN/A
2014-11-0520.1820.4120.1020.1715529N/AN/A
2014-11-0420.1520.2719.9920.0625371N/AN/A
2014-11-0320.5620.7920.1720.3718307N/AN/A
2014-10-3120.9720.9720.6920.7629452N/AN/A
2014-10-3020.0520.7420.0520.5819125N/AN/A
2014-10-2919.9620.2919.9520.1712192N/AN/A
2014-10-2819.0819.9519.0819.9428971N/AN/A
2014-10-2719.1719.4019.1719.245408N/AN/A
2014-10-2419.4219.4719.2719.3011995N/AN/A
2014-10-2319.3119.6719.3019.4720268N/AN/A
2014-10-2219.6319.7119.2019.2311322N/AN/A
2014-10-2119.6619.6919.3419.6424050N/AN/A
2014-10-2019.7519.9619.3419.6648454N/AN/A
2014-10-1720.1620.1619.7619.9023543N/AN/A
2014-10-1619.3220.0819.3219.8523773N/AN/A
2014-10-1518.8819.6618.8819.6437320N/AN/A
2014-10-1419.2219.7219.0919.5150310N/AN/A
2014-10-1318.7919.4018.7919.0252293N/AN/A
2014-10-1018.5819.2518.5818.8941149N/AN/A
2014-10-0918.8319.0318.6218.7026987N/AN/A
2014-10-0818.6419.1018.6019.0338180N/AN/A
2014-10-0718.7918.9118.6018.6326445N/AN/A
2014-10-0619.0619.0618.8018.8025601N/AN/A
2014-10-0318.8519.0518.8518.9713290N/AN/A
2014-10-0218.5518.8618.5518.6510206N/AN/A
2014-10-0118.6818.8218.5318.6036922N/AN/A
2014-09-3018.8518.9718.5218.6159822N/AN/A
2014-09-2919.0819.0818.6918.7810030N/AN/A
2014-09-2618.9919.0818.8119.0138121N/AN/A
2014-09-2519.1519.1518.8518.9452088N/AN/A
2014-09-2418.9719.1518.9019.1431152N/AN/A
2014-09-2318.9519.1118.9019.0082183N/AN/A
2014-09-2219.2019.2518.9618.9939336N/AN/A
2014-09-1919.2519.4419.1619.2569138N/AN/A
2014-09-1819.5019.5519.3519.4631562N/AN/A
2014-09-1719.5019.6919.4019.4121872N/AN/A
2014-09-1619.5519.6019.4519.4621906N/AN/A
2014-09-1519.5619.6319.5019.5120391N/AN/A
2014-09-1219.7719.7719.5719.5827959N/AN/A
2014-09-1119.6819.8719.6019.7218566N/AN/A
2014-09-1019.7019.9819.7019.824777N/AN/A
2014-09-0919.8519.9119.7219.7317299N/AN/A
2014-09-0819.9519.9519.8519.9410134N/AN/A
2014-09-0519.7019.9919.7019.8913777N/AN/A
2014-09-0419.7820.0019.7419.745832N/AN/A
2014-09-0320.0020.1019.7419.7712836N/AN/A
2014-09-0219.9920.1119.8819.9930528N/AN/A
Get more Data

Franklin Financial Stock Chart

View FRNK PE ratio, PS ratio stocks charts and compare with peers.
FRNK Chart
Note: Compare Franklin Financial stock price history with the index and industry peers.

Franklin Financial Historical Prices: Past 5 years

Max Stock Price 23.42 Jul 01,2014
Min Stock Price 10.9 Dec 13,2011
Avg Stock Price 17.8

Franklin Financial Historical PE ratio: Past 5 years

Max PE Ratio 48.47 Oct 15,2012
Min PE Ratio 17.22 Oct 01,2014
Avg PE Ratio 28.13

Franklin Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.41 Jul 01,2014
Min PS Ratio 4.07 Sep 30,2014
Avg PS Ratio 4.65

FRNK Industry Peers

Franklin Financial historical quotes helps an investor analyze a company's history and do Franklin Financial stock analysis . The price movement is easily depicted in the Franklin Financial stock price history chart. The daily volume changes indicate the investor interest in the stock.   FRNK saw a high of 21.83, and a low of 20.83 on last trading day. .