Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Financial Network Inc (NY: FSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.37 32.51 31.32 32.26 65,729 +0.94(+3.00%)
Oct 28, 2016 31.82 31.82 30.92 31.32 66,445 -0.45(-1.40%)
Oct 27, 2016 32.80 32.89 31.67 31.77 102,690 -0.64(-1.98%)
Oct 26, 2016 31.72 33.35 31.72 32.41 93,665 +0.49(+1.55%)
Oct 25, 2016 31.91 32.16 31.72 31.91 30,581 -0.10(-0.31%)
Oct 24, 2016 29.93 32.06 29.54 32.01 167,086 +0.54(+1.73%)
Oct 21, 2016 32.01 32.21 31.42 31.47 86,615 -0.79(-2.45%)
Oct 20, 2016 33.50 33.50 32.06 32.26 143,730 -1.39(-4.12%)
Oct 19, 2016 34.29 35.08 32.61 33.65 143,741 -1.48(-4.23%)
Oct 18, 2016 35.43 35.48 34.69 35.13 30,233 -0.05(-0.14%)
Oct 17, 2016 35.48 35.58 35.08 35.18 47,928 -0.31(-0.86%)
Oct 14, 2016 35.75 35.88 35.42 35.49 35,699 +0.05(+0.14%)
Oct 13, 2016 36.14 36.16 35.39 35.44 52,530 -1.04(-2.85%)
Oct 12, 2016 36.45 36.80 36.15 36.48 34,967 -0.05(-0.14%)
Oct 11, 2016 36.59 36.82 36.19 36.53 53,230 -0.09(-0.24%)
Oct 10, 2016 36.63 36.97 36.41 36.61 59,128 +0.12(+0.33%)
Oct 07, 2016 36.71 36.84 36.17 36.50 53,772 -0.10(-0.27%)
Oct 06, 2016 37.29 37.30 36.38 36.59 33,912 -0.61(-1.65%)
Oct 05, 2016 36.54 37.30 36.50 37.21 70,864 +0.65(+1.79%)
Oct 04, 2016 36.80 37.14 36.32 36.56 41,941 -0.02(-0.05%)
Oct 03, 2016 37.01 37.27 36.33 36.58 38,277 -0.44(-1.18%)
Sep 30, 2016 36.66 37.38 36.51 37.01 51,639 +0.57(+1.58%)
Sep 29, 2016 36.96 37.14 36.05 36.44 34,145 -0.52(-1.42%)
Sep 28, 2016 36.72 37.09 36.62 36.96 44,422 +0.34(+0.92%)
Sep 27, 2016 36.19 36.82 36.11 36.62 36,611 +0.37(+1.01%)
Sep 26, 2016 36.55 36.66 36.11 36.26 27,524 -0.56(-1.53%)
Sep 23, 2016 36.50 36.89 36.46 36.82 21,278 +0.09(+0.24%)
Sep 22, 2016 36.34 36.75 36.21 36.73 36,550 +0.40(+1.09%)
Sep 21, 2016 36.20 36.67 36.05 36.34 23,141 +0.17(+0.47%)
Sep 20, 2016 36.59 36.64 36.07 36.17 23,619 -0.21(-0.57%)
Sep 19, 2016 36.77 36.93 36.28 36.38 25,754 -0.14(-0.38%)
Sep 16, 2016 36.52 37.17 36.01 36.52 227,165 +0.05(+0.14%)
Sep 15, 2016 36.12 36.82 35.64 36.47 82,179 +0.35(+0.96%)
Sep 14, 2016 36.40 36.77 35.96 36.12 38,143 -0.21(-0.57%)
Sep 13, 2016 36.88 37.06 36.26 36.33 50,583 -1.03(-2.75%)
Sep 12, 2016 36.80 37.40 36.50 37.36 59,603 +0.49(+1.34%)
Sep 09, 2016 36.64 37.11 36.61 36.86 101,347 +0.00(+0.00%)
Sep 08, 2016 36.40 36.95 36.06 36.86 76,483 +0.59(+1.64%)
Sep 07, 2016 35.86 36.41 35.71 36.27 130,696 +0.41(+1.13%)
Sep 06, 2016 34.64 36.05 34.44 35.86 174,546 +1.26(+3.63%)
Sep 02, 2016 34.11 34.61 34.61 34.61 20,412 +0.46(+1.33%)
Sep 01, 2016 34.36 34.64 33.81 34.15 21,214 -0.24(-0.69%)
Aug 31, 2016 34.63 34.63 34.20 34.39 21,805 -0.20(-0.57%)
Aug 30, 2016 34.14 34.64 34.09 34.59 43,858 +0.52(+1.54%)
Aug 29, 2016 33.22 34.24 33.22 34.06 59,061 +0.83(+2.50%)
Aug 26, 2016 33.09 33.26 32.81 33.23 27,810 +0.11(+0.33%)
Aug 25, 2016 32.57 33.15 32.38 33.12 27,357 +0.57(+1.76%)
Aug 24, 2016 32.01 33.04 31.83 32.55 68,166 +0.52(+1.64%)
Aug 23, 2016 32.50 32.50 31.97 32.02 22,364 -0.27(-0.83%)
Aug 22, 2016 32.58 32.61 32.07 32.29 25,442 -0.15(-0.46%)
Aug 19, 2016 32.67 32.70 32.35 32.44 25,075 -0.22(-0.67%)
Aug 18, 2016 33.17 33.17 32.61 32.66 18,116 -0.39(-1.17%)
Aug 17, 2016 32.99 33.53 32.66 33.04 23,204 +0.17(+0.51%)
Aug 16, 2016 32.66 33.03 32.50 32.87 26,735 +0.08(+0.24%)
Aug 15, 2016 32.77 33.04 32.32 32.79 54,752 +0.08(+0.24%)
Aug 12, 2016 32.99 32.99 32.32 32.72 16,955 -0.45(-1.34%)
Aug 11, 2016 33.26 33.41 33.05 33.16 26,805 -0.11(-0.33%)
Aug 10, 2016 33.14 33.41 32.68 33.27 44,897 +0.06(+0.18%)
Aug 09, 2016 32.94 33.40 32.59 33.21 33,050 +0.22(+0.66%)
Aug 08, 2016 33.15 33.43 32.88 32.99 35,481 -0.15(-0.45%)
Aug 05, 2016 32.39 33.15 32.39 33.14 28,618 +1.07(+3.33%)
Aug 04, 2016 31.93 32.52 31.71 32.07 54,016 +0.14(+0.43%)
Aug 03, 2016 32.25 32.31 31.81 31.93 37,147 -0.22(-0.68%)
Aug 02, 2016 32.63 32.63 31.84 32.15 50,466 -0.37(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.