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)

View and download Franklin Financial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Franklin Financial P/E ratio data for the stock. The Franklin Financial stock price history chart shows that the stock price reached a high of 23.42 on 01 Jul, 2014, and a low of 10.81 on 01 Jul, 2014 in last five 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 12.95 Feb 14,2012
Avg Stock Price 18.15

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

Company Price Change (%)
National Bankshares (NKSH)37.70.3 (0.79%)
Home Bancorp (HBCP)33.20.8 (2.35%)
Benchmark Bankshares (BMBN)17.50.6 (3.55%)
First National (FXNC)14.20.17 (1.21%)
Heritage Bankshares (HBKS)210.09 (0.43%)
Eagle Financial Services (EFSI)28.50 (0%)
Bay Banks Of Virginia (BAYK)8.90.03 (0.34%)

We provide Franklin Financial historical quotes along with PE ratio and PS ratio for doing Franklin Financial fundamental analysis. The price movement is easily depicted in the Franklin Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. FRNK saw a high of 21.83, and a low of 20.83 on last trading day. .