Franklin Financial Corporation Historical Stock Prices

FRNK 
$18.99
*  
0.26
1.35%
Get FRNK Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading FRNK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.20  19.25  18.96  18.99 39,336
09/22/2014 19.2 19.25 18.96 18.99 39,336
09/19/2014 19.25 19.44 19.16 19.25 69,138
09/18/2014 19.5 19.55 19.35 19.46 31,562
09/17/2014 19.5 19.69 19.4 19.41 21,872
09/16/2014 19.55 19.6 19.45 19.46 21,906
09/15/2014 19.56 19.63 19.5 19.51 20,391
09/12/2014 19.77 19.77 19.57 19.58 27,959
09/11/2014 19.68 19.87 19.6 19.72 18,566
09/10/2014 19.7 19.98 19.7 19.82 4,777
09/09/2014 19.85 19.91 19.72 19.73 17,299
09/08/2014 19.95 19.95 19.85 19.94 10,134
09/05/2014 19.7 19.99 19.7 19.89 13,777
09/04/2014 19.78 20 19.74 19.74 5,832
09/03/2014 20 20.1 19.74 19.77 12,836
09/02/2014 19.99 20.11 19.88 19.99 30,528
08/29/2014 19.72 20 19.56 19.86 18,250
08/28/2014 19.7 19.81 19.66 19.71 16,828
08/27/2014 19.95 19.96 19.81 19.82 4,559
08/26/2014 19.88 20.03 19.88 19.95 42,862
08/25/2014 19.75 20.02 19.7 19.93 24,496
08/22/2014 19.89 19.98 19.69 19.77 11,329
08/21/2014 19.95 20.03 19.65 19.78 16,449
08/20/2014 20.03 20.15 19.81 19.95 13,688
08/19/2014 20.2 20.35 20.06 20.19 37,437
08/18/2014 20.18 20.25 20.07 20.19 25,206
08/15/2014 20.25 20.35 19.61 19.99 24,985
08/14/2014 20.22 20.25 20.1 20.18 12,065
08/13/2014 20.14 20.25 20.08 20.15 11,660
08/12/2014 19.95 20.06 19.91 20.02 16,408
08/11/2014 19.99 20.15 19.96 19.98 24,544
08/08/2014 19.63 19.9675 19.59 19.86 13,576
08/07/2014 19.95 20.08 19.63 19.65 12,133
08/06/2014 19.7 20.24 19.7 19.96 27,806
08/05/2014 19.6 19.82 19.6 19.78 8,643
08/04/2014 19.85 19.86 19.625 19.74 20,808
08/01/2014 20.04 20.09 19.64 19.69 25,650
07/31/2014 20.1 20.23 19.89 19.89 34,906
07/30/2014 20.04 20.49 20.04 20.25 20,149
07/29/2014 19.91 20.18 19.84 19.95 23,109
07/28/2014 20.03 20.14 19.75 19.78 22,205
07/25/2014 20.1 20.13 19.84 19.92 25,333
07/24/2014 20.36 20.49 20.03 20.15 14,992
07/23/2014 20.45 20.61 20.07 20.24 22,423
07/22/2014 20.6 20.69 20.3 20.49 49,997
07/21/2014 20.87 20.87 20.33 20.56 25,805
07/18/2014 20.78 21.015 20.78 20.9 37,427
07/17/2014 21.18 21.36 20.86 20.91 31,969
07/16/2014 21.72 21.72 21.3 21.37 53,989
07/15/2014 22.05 22.31 21.42 21.63 153,870
07/14/2014 22.22 22.695 21.67 21.9 15,919
07/11/2014 21.83 22.29 21.63 22.2 18,666
07/10/2014 22.36 22.64 21.76 21.89 24,479
07/09/2014 22.75 22.89 22.61 22.72 7,531
07/08/2014 23.01 23.06 22.5 22.73 19,563
07/07/2014 23.16 23.33 21.11 23.01 26,624
07/03/2014 23.45 23.45 23.026 23.29 6,992
07/02/2014 23.51 24.6 23 23.25 36,379
07/01/2014 21.75 23.77 21.75 23.42 45,571
06/30/2014 21.5 21.8 21.5 21.7 17,260
06/27/2014 21.19 21.74 21.03 21.58 123,608
06/26/2014 21.63 21.63 21.34 21.35 10,818
06/25/2014 21.08 21.54 21.08 21.45 20,335
06/24/2014 21.42 21.74 21.15 21.22 26,316
06/23/2014 21.83 21.83 21.3 21.33 16,377
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?