Franklin Financials Stock Price History, FRAF Historical Prices

Add to My Stocks
$34.05 $0 (0%) FRAF stock closing price Feb 16, 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
2018-02-16 34.05 34.05 34.05 34.05 517 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
2018-02-08 35 35 34.9 35 5,147 70 2.92
2018-02-05 36.35 36.4 35.86 35.86 5,772 71.72 3
2018-02-01 37 36.85 36.5 36.5 1,403 14.2 3.13
2018-01-31 36.9 36.9 36.9 36.9 303 14.36 3.17
2018-01-30 37.06 37.3 36.9 36.9 4,925 14.36 3.17
2018-01-29 37.3 37.3 37.25 37.25 3,301 14.49 3.2
2018-01-26 37.25 37.25 37.25 37.25 1,801 14.49 3.2
2018-01-25 37.25 37.52 37.25 37.5 7,059 14.59 3.22
2018-01-23 37.6 37.6 37.6 37.6 1,500 14.63 3.23
2018-01-22 37.5 37.5 37.5 37.5 200 14.59 3.22
2018-01-19 37.25 37.5 37.25 37.5 548 14.59 3.22
2018-01-16 37.9 37.9 37.9 37.9 100 14.75 3.25
2018-01-12 37.22 37.22 37.22 37.22 71 14.48 3.2
2018-01-11 37.8 37.9 37.8 37.9 2,700 14.75 3.25
2018-01-10 37.8 37.8 37.8 37.8 5 14.71 3.25
2018-01-04 36.6 37.5 36.9 37.5 12,658 14.59 3.22
2018-01-03 36.95 37.25 36.56 36.9 8,360 14.36 3.17
2018-01-02 37.5 37.98 37.26 37.98 6,800 14.78 3.26
2017-12-28 37.99 37.99 37.36 37.36 3,287 14.54 3.21
2017-12-27 37.45 38 37.45 38 400 14.79 3.26
2017-12-22 37.25 37.25 37.15 37.15 1,132 14.46 3.19
2017-12-18 37 37.3 37 37.3 1,584 14.51 3.2
2017-12-14 37.6 37.95 37.6 37.68 5,202 14.66 3.24
2017-12-13 37.35 37.35 37.35 37.35 1,000 14.53 3.21
2017-12-06 37.3 37.3 37.3 37.3 1,186 14.51 3.2
2017-12-05 37.3 37.3 37.3 37.3 136 14.51 3.2
2017-12-04 37.4 37.4 37.3 37.3 755 14.51 3.2
2017-12-01 37.5 37.5 37.3 37.3 2,275 14.51 3.2
2017-11-30 0 0 0 37.5 0 - -
2017-11-29 37.55 37.55 37.5 37.5 5,804 14.59 3.22
2017-11-28 37.5 37.5 37.5 37.5 961 14.59 3.22
2017-11-27 37.5 37.75 37.5 37.5 640 14.59 3.22
2017-11-24 37.75 37.75 37.5 37.5 465 14.59 3.22
2017-11-23 0 0 0 37.75 0 - -
2017-11-22 37.75 37.75 37.75 37.75 522 14.69 3.24
2017-11-21 37.95 37.95 37.95 37.95 1,375 14.77 3.26
2017-11-20 0 0 0 37.45 67 - -
2017-11-17 37.45 37.45 37.45 37.45 344 14.57 3.22
2017-11-16 37.4 37.4 37.4 37.4 245 14.55 3.21
2017-11-15 37.49 38 37.49 38 2,394 14.79 3.26
2017-11-14 37.49 37.49 37.49 37.49 274 14.59 3.22
2017-11-13 37.2 37.25 37.2 37.2 3,134 14.48 3.19
2017-11-10 0 0 0 37.15 0 - -
2017-11-09 37.2 37.2 37.15 37.15 3,462 14.46 3.19
2017-11-08 37.45 37.45 37 37.2 15,830 14.48 3.19
2017-11-07 37.25 37.5 37.25 37.5 928 14.59 3.22
2017-11-06 37.31 37.49 36.9 37.49 8,738 14.59 3.22
2017-11-03 38 38 37.51 37.51 693 14.6 3.22
2017-11-02 37.8 37.8 37.8 37.8 204 14.71 3.25
2017-11-01 37.6 37.6 37.6 37.6 125 14.63 3.23
2017-10-31 37 38.5 37 38 5,937 14.79 3.26
2017-10-30 37 37 36.97 37 1,102 14.4 3.18
2017-10-27 0 0 0 36.5 0 - -
2017-10-26 36.5 36.5 36.5 36.5 100 14.2 3.13
2017-10-25 0 0 0 36.5 0 - -
2017-10-24 0 0 0 36.5 0 - -
2017-10-23 36.95 36.95 36.5 36.5 1,521 15.53 3.15
2017-10-20 36.26 36.94 36.25 36.94 2,271 15.72 3.19
2017-10-19 0 0 0 36.25 0 - -
2017-10-18 36.25 36.25 36.25 36.25 694 15.43 3.13
2017-10-17 35.85 36.25 35.85 36.25 1,732 15.43 3.13
2017-10-16 0 0 0 35.75 42 - -
2017-10-13 35.75 35.75 35.75 35.75 1,048 15.21 3.09
2017-10-12 35.5 35.5 35.05 35.05 1,064 14.92 3.03
2017-10-11 0 0 0 35.45 0 - -
2017-10-10 35.5 35.5 35.45 35.45 2,029 15.09 3.06
2017-10-09 35.4 35.4 35.4 35.4 1,166 15.06 3.06
2017-10-06 35.15 35.4 34.95 35.4 3,999 15.06 3.06
2017-10-05 35.4 35.4 35.25 35.4 496 15.06 3.06
2017-10-04 35.25 35.25 35.2 35.25 1,139 15 3.04
2017-10-03 0 0 0 35 0 - -
2017-10-02 35 35 34.95 35 4,900 14.89 3.02
2017-09-29 35 35.2 35 35.05 7,335 14.92 3.03
2017-09-28 34.36 35.25 34.36 35.25 4,229 15 3.04
2017-09-27 0 0 0 34.36 0 - -
2017-09-26 34.36 34.36 34.36 34.36 436 14.62 2.97
2017-09-25 34.36 34.36 34.36 34.36 626 14.62 2.97
2017-09-22 34.5 34.5 34.4 34.4 6,392 14.64 2.97
2017-09-21 34.05 34.05 34.05 34.05 600 14.49 2.94
2017-09-20 34.85 34.85 34.5 34.85 1,187 14.83 3.01
2017-09-19 34.25 35 34.25 35 2,025 14.89 3.02
2017-09-18 33.85 33.85 33.85 33.85 451 14.4 2.92
2017-09-15 33.8 33.8 33.8 33.8 590 14.38 2.92
2017-09-14 33.8 33.8 33.8 33.8 101 14.38 2.92
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 Price14.5Feb 18,2013
Avg Stock Price23.72

Franklin Financials Historical PE ratio: Past 5 years

Max PE Ratio71.72Feb 05,2018
Min PE Ratio8.51Feb 19,2013
Avg PE Ratio12.84

Franklin Financials Historical PS ratio: Past 5 years

Max PS Ratio3.26Oct 31,2017
Min PS Ratio1.18Feb 19,2013
Avg PS Ratio2.12

FRAF Industry Peers

Company Price Change (%)
Qnb (QNBC)43.750 (0%)
Malvern Bancorp (MLVF)23.30.05 (0.21%)
Essa Bancorp (ESSA)15.640.03 (0.19%)
Two River Bancorp (TRCB)17.490.25 (1.45%)
Fidelity D&d Bancorp (FDBC)490 (0%)
Fncb Bancorp (FNCB)8.50.15 (1.8%)
Quaint Oak Bancorp (QNTO)130.1 (0.76%)

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 517 typically implies breaking news or earnings release. FRAF stock closed at $34.05 and traded with a volume of 517 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 1.18 on Feb 19, 2013.