Franklin Financials Stock Price History, FRAF Historical Prices

Add to My Stocks
$34.25 $0.15 (0.44%) FRAF stock closing price Jun 15, 2018 (Closing)

The 10 year data of Franklin Financials stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Franklin Financials price to earnings ratio data. The Franklin Financials stock price history chart shows that the stock price was at a high of $38 on Oct 31, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 34.1 34.25 34.1 34.25 12,476 57.08 2.82
2018-06-13 34 34.1 34 34.1 18,750 56.83 2.81
2018-06-12 33.9 34 33.9 34 3,865 56.67 2.8
2018-06-11 33.95 33.98 33.85 33.95 2,389 56.58 2.79
2018-06-08 33.95 34 33.95 33.95 1,423 56.58 2.79
2018-06-07 33.9 33.9 33.9 33.9 285 56.5 2.79
2018-06-06 33.7 33.8 33.7 33.8 514 56.33 2.78
2018-06-05 33.75 33.75 33.75 33.75 201 56.25 2.78
2018-06-04 33.75 33.8 33.73 33.73 8,168 56.22 2.77
2018-06-01 36.25 36.25 33.7 33.75 44,810 56.25 2.78
2018-05-31 0 0 0 36.5 0 - -
2018-05-30 36.5 36.5 36.5 36.5 3,856 60.83 3
2018-05-29 36.2 36.2 36.2 36.2 102 60.33 2.98
2018-05-25 0 0 0 36.5 1 - -
2018-05-24 36.5 36.5 36.5 36.5 289 60.83 3
2018-05-23 36.5 36.5 36.1 36.1 1,128 60.17 2.97
2018-05-22 36.5 36.5 36.15 36.15 1,681 60.25 2.97
2018-05-21 36.25 36.5 36.25 36.3 968 60.5 2.99
2018-05-18 35.85 35.85 35.85 35.85 1,435 59.75 2.95
2018-05-17 0 0 0 35.76 0 - -
2018-05-16 36.25 36.25 35.76 35.76 1,168 59.6 2.94
2018-05-15 36.25 36.26 36.25 36.26 692 60.43 2.98
2018-05-14 35.76 36 35.76 36 11,786 60 2.96
2018-05-11 35.9 35.9 35.9 35.9 263 59.83 2.95
2018-05-10 35.76 35.95 35.76 35.95 1,700 59.92 2.96
2018-05-09 35.98 35.98 35.76 35.76 700 59.6 2.94
2018-05-08 35.7 35.75 35.6 35.75 1,355 59.58 2.94
2018-05-07 35.55 35.7 35.51 35.7 4,845 59.5 2.94
2018-05-04 0 0 0 35.75 0 - -
2018-05-03 35.55 35.75 35.55 35.75 850 59.58 2.94
2018-05-02 35.9 35.95 35.75 35.75 4,914 59.58 2.94
2018-05-01 35.95 36 35.95 36 1,491 60 2.96
2018-04-30 35.81 36 35.81 36 1,915 60 2.96
2018-04-27 35.85 36 35.85 36 637 60 2.96
2018-04-26 35.9 36 35.9 36 1,595 60 2.96
2018-04-25 35.55 35.8 35.55 35.8 1,030 59.67 2.95
2018-04-24 35.6 36 35.6 36 2,499 60 2.96
2018-04-23 35.4 35.4 35.4 35.4 1,835 70.8 2.96
2018-04-20 0 0 0 35.1 0 - -
2018-04-19 35.1 35.1 35.1 35.1 125 70.2 2.93
2018-04-18 35.25 35.5 35.25 35.5 1,000 71 2.97
2018-04-17 35.65 35.9 35.5 35.5 3,334 71 2.97
2018-04-16 36.3 36.3 35.6 35.6 4,224 71.2 2.97
2018-04-13 36.2 36.2 36.2 36.2 825 72.4 3.02
2018-04-12 0 0 0 36.1 75 - -
2018-04-11 36.1 36.1 36.1 36.1 270 72.2 3.02
2018-04-10 36.25 36.25 36.25 36.25 120 72.5 3.03
2018-04-09 36.2 36.75 36.1 36.1 1,411 72.2 3.02
2018-04-06 36.2 36.2 36.2 36.2 272 72.4 3.02
2018-04-05 36.15 36.2 36.15 36.2 850 72.4 3.02
2018-04-04 36.4 36.4 36.15 36.15 850 72.3 3.02
2018-04-03 36.75 36.75 36.4 36.4 1,740 72.8 3.04
2018-04-02 36.54 36.75 36.54 36.75 1,650 73.5 3.07
2018-03-30 0 0 0 36.54 0 - -
2018-03-29 36.8 36.8 36.5 36.54 1,974 73.08 3.05
2018-03-28 36.84 36.84 36.8 36.8 730 73.6 3.07
2018-03-27 36.85 36.85 36.84 36.84 475 73.68 3.08
2018-03-26 36.91 37.1 36.85 36.85 2,432 73.7 3.08
2018-03-23 36.9 36.9 36.89 36.89 1,100 73.78 3.08
2018-03-22 37.1 37.1 36.89 36.89 3,658 73.78 3.08
2018-03-21 36.75 37 36.75 36.8 1,390 73.6 3.07
2018-03-20 36.15 36.63 36.15 36.39 3,882 72.78 3.04
2018-03-19 36.1 36.1 36.1 36.1 25 72.2 3.02
2018-03-16 36.15 36.15 36.1 36.15 1,575 72.3 3.02
2018-03-15 35.55 36.25 35.88 36.1 1,324 72.2 3.02
2018-03-14 35.89 35.89 35.05 35.55 2,864 71.1 2.97
2018-03-13 34.36 35.05 34.36 35.05 38,839 70.1 2.93
2018-03-12 34.31 34.65 34.31 34.65 1,035 69.3 2.89
2018-03-09 34.2 34.67 34.5 34.5 877 69 2.88
2018-03-08 34.5 34.5 34.5 34.5 146 69 2.88
2018-03-07 34.17 34.69 34.17 34.2 5,960 68.4 2.86
2018-03-06 34.17 34.17 34.17 34.17 400 68.34 2.85
2018-03-05 34.8 35 34.01 34.17 3,601 68.34 2.85
2018-03-02 0 0 0 34.29 0 - -
2018-03-01 34.24 34.29 34.16 34.29 446 68.58 2.86
2018-02-28 34.24 34.24 34.16 34.24 2,113 68.48 2.86
2018-02-27 34.16 34.16 34.16 34.16 1,267 68.32 2.85
2018-02-26 34.29 34.29 34.15 34.29 865 68.58 2.86
2018-02-23 34.16 34.29 34.15 34.15 2,213 68.3 2.85
2018-02-22 34.15 34.16 34.15 34.16 2,779 68.32 2.85
2018-02-21 34.15 34.15 34.15 34.15 200 68.3 2.85
2018-02-20 34.17 34.17 34.15 34.17 1,800 68.34 2.85
2018-02-19 0 0 0 34.05 0 - -
2018-02-16 34.05 34.05 34.05 34.05 517 68.1 2.84
2018-02-15 34.1 34.1 34.05 34.05 775 68.1 2.84
2018-02-14 34 34 34 34 7,700 68 2.84
2018-02-13 34.16 34.21 33.76 33.76 8,534 67.52 2.82
2018-02-12 34.75 34.75 34.16 34.16 3,815 68.32 2.85
2018-02-09 34.9 34.9 34.75 34.75 1,345 69.5 2.9
Get more Data

Franklin Financials Stock History Chart

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

Franklin Financials Stock Price History: Past 5 years

Max Stock Price38Oct 31,2017
Min Stock Price15.9Aug 07,2013
Avg Stock Price24.96

Franklin Financials Historical PE ratio: Past 5 years

Max PE Ratio73.8Jan 31,2018
Min PE Ratio8.81Feb 11,2016
Avg PE Ratio16.83

Franklin Financials Historical PS ratio: Past 5 years

Max PS Ratio3.26Oct 31,2017
Min PS Ratio1.37Jun 20,2013
Avg PS Ratio2.22

FRAF Industry Peers

Company Price Change (%)
Two River Bancorp (TRCB)18.290.12 (0.66%)
First Keystone (FKYS)26.50.17 (0.65%)
Essa Bancorp (ESSA)15.950.19 (1.21%)
Community National Bank (CBNY)21.70 (0%)
Fidelity D&d Bancorp (FDBC)60.72.18 (3.73%)
Fncb Bancorp (FNCB)8.990.03 (0.33%)
Quaint Oak Bancorp (QNTO)13.350 (0%)

Franklin Financials share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Franklin Financials stock analysis. Franklin Financials stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 12,476 typically implies breaking news or earnings release. FRAF stock closed at $34.25 and traded with a volume of 12,476 on the last trading day. Franklin Financials historical P/S ratio was at a high of 3.26 on Oct 31, 2017 and a low of 1.37 on Jun 20, 2013.