Franklin Financials Stock Price History, FRAF Historical Prices

Add to My Stocks
$34.85 $0.15 (0.43%) FRAF stock closing price Sep 20, 2017 (Closing)

The 10 year data of Franklin Financials stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Franklin Financials price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Franklin Financials stock price history chart shows that the stock price reached a high of 35 on 19 Sep, 2017, and a low of 12.3 on 19 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2034.8534.8534.5034.85118714.833.01
2017-09-1934.2535.0034.2535.00202514.893.02
2017-09-1833.8533.8533.8533.8545114.402.92
2017-09-1533.8033.8033.8033.8059014.382.92
2017-09-1433.8033.8033.8033.8010114.382.92
2017-09-1334.1034.2033.5234.20333514.552.95
2017-09-1233.8033.8033.8033.8020014.382.92
2017-09-1134.0034.0034.0034.00144014.472.94
2017-09-0833.8034.0033.8034.00123714.472.94
2017-09-0733.8033.8033.5133.5130914.262.89
2017-09-0633.5133.5133.5133.5130114.262.89
2017-09-0533.5133.7533.5133.75196114.362.91
2017-09-0133.7033.7033.7033.7026214.342.91
2017-08-3133.6533.6533.6533.6578414.322.91
2017-08-3033.3633.5033.1633.50838814.262.89
2017-08-2933.2633.6033.2633.60149814.302.90
2017-08-2833.5033.5033.5033.50100014.262.89
2017-08-2533.1033.5533.1033.55145414.282.90
2017-08-2433.4533.4533.4533.4524214.232.89
2017-08-2333.3033.4033.0033.00350614.042.85
2017-08-2232.7233.1032.7233.10505714.092.86
2017-08-2132.9533.0032.9033.00159814.042.85
2017-08-1833.0533.4033.0533.40203614.212.88
2017-08-1733.1033.1033.1033.1010014.092.86
2017-08-1633.0533.2533.0533.25106414.152.87
2017-08-1432.7632.7632.7032.704610313.922.82
2017-08-1133.0533.0532.7632.76273713.942.83
2017-08-0833.0633.0633.0633.0680014.072.86
2017-08-0733.0633.5033.0633.50104314.262.89
2017-08-0433.0633.7033.0633.7070014.342.91
2017-08-0333.3033.3033.0533.06177014.072.86
2017-08-0233.5033.5033.2633.26220014.152.87
2017-08-0133.5033.5033.5033.50412014.262.89
2017-07-3133.5033.5033.4933.50395817.272.95
2017-07-2833.7033.7033.5033.5040017.272.95
2017-07-2733.5033.5033.5033.5022517.272.95
2017-07-2633.0133.0133.0133.01450017.022.90
2017-07-2533.0033.0032.7532.911014916.962.89
2017-07-2432.5532.6032.5532.60307016.802.87
2017-07-2132.6732.6732.5532.55942816.782.86
2017-07-2032.6033.0032.6033.00215317.012.90
2017-07-1933.0033.0032.1732.1755016.582.83
2017-07-1832.6032.6032.6032.6089916.802.87
2017-07-1732.2532.6132.2532.60485816.802.87
2017-07-1432.0032.0032.0032.0033216.502.81
2017-07-1332.0032.0031.7532.00326816.502.81
2017-07-1232.0032.0031.5032.00160016.502.81
2017-07-1131.2531.5031.2531.50175416.242.77
2017-07-1031.5031.5031.5031.50115516.242.77
2017-07-0731.2531.2531.2531.2556816.112.75
2017-07-0631.2531.2531.2531.2510016.112.75
2017-07-0531.5031.5031.2531.2537116.112.75
2017-07-030.000.000.0032.000N/AN/A
2017-06-300.000.000.0032.000N/AN/A
2017-06-2932.0032.0032.0032.0017116.502.81
2017-06-2831.2531.2531.2531.2556816.112.75
2017-06-2731.2532.0031.2532.00184516.502.81
2017-06-2631.2531.2531.2531.2565316.112.75
2017-06-2331.2731.2731.2531.2540016.112.75
2017-06-2231.2531.2531.2531.2555716.112.75
2017-06-2131.3031.3031.2731.2740516.122.75
2017-06-2031.7532.0031.7532.00230016.502.81
2017-06-1931.3031.8031.3031.80160016.392.80
2017-06-1631.1631.1631.1631.1625016.062.74
2017-06-1531.5032.0031.5032.0047516.502.81
2017-06-1431.1531.1531.1531.15381016.062.74
2017-06-1331.2031.2031.2031.2055916.082.74
2017-06-120.000.000.0031.256N/AN/A
2017-06-0931.2531.2531.2531.2540016.112.75
2017-06-0832.2532.2531.1531.1528116.062.74
2017-06-0732.5032.5031.5031.50299216.242.77
2017-06-0632.0032.0031.5031.50196816.242.77
2017-06-0531.5032.5031.5032.50230916.752.86
2017-06-0231.7532.0030.8530.85329815.902.71
2017-06-0131.5031.5031.5031.5024616.242.77
2017-05-310.000.000.0030.851N/AN/A
2017-05-3031.0031.0030.8530.8557015.902.71
2017-05-290.000.000.0031.000N/AN/A
2017-05-2631.5031.5031.0031.00150115.982.73
2017-05-2532.0032.0032.0032.0020916.502.81
2017-05-2431.7531.7531.7531.7550816.372.79
2017-05-230.000.000.0031.0046N/AN/A
2017-05-2231.0031.0031.0031.0019115.982.73
2017-05-190.000.000.0031.0036N/AN/A
2017-05-180.000.000.0031.000N/AN/A
2017-05-1731.5031.7530.8531.00233415.982.73
2017-05-1630.7531.7530.7530.81255515.882.71
2017-05-1530.8030.8030.8030.8030015.882.71
2017-05-120.000.000.0030.620N/AN/A
Get more Data

Franklin Financials Stock 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 Historical Prices: Past 5 years

Max Stock Price 35 Sep 19,2017
Min Stock Price 13.51 Nov 07,2012
Avg Stock Price 21.88

Franklin Financials Historical PE ratio: Past 5 years

Max PE Ratio 17.01 Jul 20,2017
Min PE Ratio 7.98 Nov 21,2012
Avg PE Ratio 11.9

Franklin Financials Historical PS ratio: Past 5 years

Max PS Ratio 3.02 Sep 19,2017
Min PS Ratio 1.07 Nov 07,2012
Avg PS Ratio 1.97

FRAF Industry Peers

Company Price Change (%)
First Keystone (FKYS)280.25 (0.9%)
Two River Bancorp (TRCB)18.760.2 (1.08%)
Dimeco (DIMC)33.860 (0%)
Essa Bancorp (ESSA)15.10.1 (0.67%)
Fidelity D&d Bancorp (FDBC)53.314.59 (7.93%)
Fncb Bancorp (FNCB)7.480.02 (0.27%)
Quaint Oak Bancorp (QNTO)12.650 (0%)

We provide Franklin Financials historical quotes along with PE ratio and PS ratio for doing Franklin Financials fundamental analysis. The price and volume changes on a daily basis is provided in the Franklin Financials stock price history. The daily volume changes indicate the investor interest in the stock.   FRAF closed at 34.85 and traded with a volume of 1187 on the last trading day. Looking at Franklin Financials stock market history data, the P/S ratio was at a low of 0.94 on 19 Dec, 2011. .