Franklin Financials Stock Price History (OTCMKTS:FRAF)

Add to My Stocks
$33.5 $0.49 (1.48%) FRAF stock closing price Jul 27, 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2017-05-110.000.000.0030.628N/AN/A
2017-05-1030.6230.6230.6230.6215015.782.69
2017-05-0931.0031.0031.0031.0066515.982.73
2017-05-0830.5630.6030.5630.60108915.772.69
2017-05-0530.6030.6030.6030.6015515.772.69
2017-05-0430.6030.6030.6030.6010315.772.69
2017-05-0331.0031.0031.0031.00100015.982.73
2017-05-0231.6932.0031.0031.0089915.982.73
2017-05-0131.7031.7030.6030.60218815.772.69
2017-04-280.000.000.0030.760N/AN/A
2017-04-2731.9033.0030.7630.76209815.862.71
2017-04-2632.0032.0032.0032.0047516.502.81
2017-04-2530.4031.0030.4030.95483916.462.75
2017-04-2430.3630.3630.1030.191829716.062.68
2017-04-2130.3530.3530.3530.3515616.142.69
2017-04-200.000.000.0030.500N/AN/A
2017-04-190.000.000.0030.500N/AN/A
2017-04-1830.5030.5030.5030.50100015.722.68
2017-04-1730.5030.5530.3530.3575015.642.67
2017-04-140.000.000.0030.350N/AN/A
2017-04-1330.3530.4330.3530.351006715.642.67
2017-04-1230.3530.3530.3530.3510015.642.67
2017-04-1130.3530.3530.3530.35188715.642.67
2017-04-1030.3530.5030.3530.5033115.722.68
2017-04-0730.3530.3530.3530.3559315.652.67
2017-04-060.000.000.0030.350N/AN/A
2017-04-0530.5030.5030.3530.35336915.642.67
2017-04-0430.3530.4930.3530.4931915.712.68
2017-04-030.000.000.0030.451N/AN/A
2017-03-3130.3530.4530.3530.4520015.702.68
2017-03-3030.3530.3530.3530.35136015.642.67
2017-03-290.000.000.0030.5033N/AN/A
2017-03-2830.3630.5030.3630.50100215.722.68
2017-03-2730.3630.6030.3630.6022715.772.69
2017-03-2431.0031.0030.3530.50497415.722.68
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 33.5 Jul 27,2017
Min Stock Price 13.25 Aug 06,2012
Avg Stock Price 21.28

Franklin Financials Historical PE ratio: Past 5 years

Max PE Ratio 17.27 Jul 27,2017
Min PE Ratio 7.98 Nov 21,2012
Avg PE Ratio 11.74

Franklin Financials Historical PS ratio: Past 5 years

Max PS Ratio 2.95 Jul 27,2017
Min PS Ratio 1.04 Aug 06,2012
Avg PS Ratio 1.91

FRAF Industry Peers

Company Price Change (%)
1st Constitution Bancorp (FCCY)17.20.05 (0.29%)
Qnb (QNBC)40.70.05 (0.12%)
Dimeco (DIMC)560.25 (0.45%)
Essa Bancorp (ESSA)14.780.15 (1%)
Fidelity D&d Bancorp (FDBC)440.01 (0.02%)
Fncb Bancorp (FNCB)7.650 (0%)
Quaint Oak Bancorp (QNTO)13.250 (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 33.5 and traded with a volume of 225 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. .