Franklin Financial Corporation Historical Stock Prices

FRNK 
$21.87
*  
unch
unch
Get FRNK Alerts
*Delayed - data as of Dec. 26, 2014 14:29 ET  -  Find a broker to begin trading FRNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FRNK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
14:29  21.94  21.98  21.83  21.87 3,911
12/24/2014 21.92 21.92 21.73 21.87 5,039
12/23/2014 21.91 21.96 21.72 21.85 9,630
12/22/2014 22.04 22.04 21.84 21.89 17,644
12/19/2014 21.87 22 21.59 21.94 50,630
12/18/2014 21.53 22.1 21.52 21.93 34,994
12/17/2014 20.84 21.44 20.82 21.4 43,753
12/16/2014 20.52 21.09 20.52 20.89 14,489
12/15/2014 20.56 20.62 20.43 20.54 17,609
12/12/2014 20.51 20.74 20.22 20.31 29,622
12/11/2014 20.75 20.975 20.68 20.72 18,043
12/10/2014 21.15 21.15 20.6 20.66 22,229
12/09/2014 20.82 21.22 20.52 21.19 22,316
12/08/2014 20.78 21.07 20.71 20.78 12,583
12/05/2014 20.26 20.9 20.26 20.8 16,550
12/04/2014 20.36 20.45 20.06 20.27 12,714
12/03/2014 20.13 20.5297 20.11 20.43 16,571
12/02/2014 20.082 20.34 20 20.18 15,400
12/01/2014 20.52 20.52 19.81 19.88 15,903
11/28/2014 20.24 20.24 19.87 19.87 9,897
11/26/2014 19.9201 20.18 19.9201 20.18 7,429
11/25/2014 20.16 20.23 20.12 20.22 5,154
11/24/2014 20.16 20.29 20.05 20.29 22,321
11/21/2014 20 20.17 19.9 20.05 36,669
11/20/2014 19.95 20.03 19.82 19.92 11,832
11/19/2014 20.07 20.11 19.825 19.95 19,407
11/18/2014 19.99 20.28 19.99 20.18 13,732
11/17/2014 20.1 20.25 19.93 19.96 8,128
11/14/2014 20.44 20.44 20.05 20.12 14,666
11/13/2014 20.1 20.64 20.1 20.44 11,503
11/12/2014 20.38 20.49 20.34 20.48 36,256
11/11/2014 20.17 20.64 19.96 20.55 19,278
11/10/2014 20.12 20.3 20.02 20.3 14,398
11/07/2014 20.32 20.32 20 20.05 60,742
11/06/2014 20.17 20.35 19.94 20.35 17,452
11/05/2014 20.18 20.41 20.1 20.17 15,529
11/04/2014 20.15 20.27 19.99 20.06 25,371
11/03/2014 20.56 20.79 20.17 20.37 18,307
10/31/2014 20.97 20.97 20.69 20.76 29,452
10/30/2014 20.05 20.74 20.05 20.58 19,125
10/29/2014 19.96 20.29 19.95 20.17 12,192
10/28/2014 19.0837 19.95 19.0837 19.94 28,971
10/27/2014 19.17 19.4 19.17 19.24 5,408
10/24/2014 19.42 19.47 19.27 19.3 11,995
10/23/2014 19.31 19.67 19.3 19.47 20,268
10/22/2014 19.63 19.71 19.2 19.23 11,322
10/21/2014 19.66 19.69 19.34 19.64 24,050
10/20/2014 19.75 19.96 19.34 19.66 48,454
10/17/2014 20.16 20.16 19.76 19.9 23,543
10/16/2014 19.32 20.08 19.32 19.85 23,747
10/15/2014 18.88 19.66 18.88 19.64 37,320
10/14/2014 19.22 19.72 19.09 19.51 50,310
10/13/2014 18.79 19.4 18.79 19.02 52,293
10/10/2014 18.58 19.25 18.58 18.89 41,149
10/09/2014 18.83 19.03 18.62 18.7 26,987
10/08/2014 18.64 19.1 18.6 19.03 38,180
10/07/2014 18.79 18.91 18.6 18.63 26,445
10/06/2014 19.06 19.06 18.8 18.8 25,601
10/03/2014 18.85 19.05 18.85 18.97 13,290
10/02/2014 18.55 18.86 18.55 18.65 10,206
10/01/2014 18.68 18.82 18.5301 18.6 36,922
09/30/2014 18.85 18.97 18.52 18.61 59,822
09/29/2014 19.08 19.08 18.69 18.78 10,030
09/26/2014 18.99 19.08 18.81 19.01 38,121
09/25/2014 19.15 19.15 18.85 18.94 52,088
09/24/2014 18.97 19.15 18.9 19.14 31,152
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?