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, 2017 34.29 34.83 33.89 33.94 65,835 -0.54(-1.58%)
Oct 30, 2017 35.48 35.53 34.44 34.49 72,671 -1.24(-3.46%)
Oct 27, 2017 35.67 35.82 35.08 35.72 115,156 +0.05(+0.14%)
Oct 26, 2017 33.99 35.72 33.99 35.67 169,292 +1.58(+4.64%)
Oct 25, 2017 33.89 34.39 33.55 34.09 68,755 +0.20(+0.58%)
Oct 24, 2017 34.04 34.39 33.74 33.89 76,607 -0.10(-0.29%)
Oct 23, 2017 34.44 34.49 33.65 33.99 115,617 -0.45(-1.29%)
Oct 20, 2017 34.83 34.83 34.15 34.44 51,885 +0.10(+0.29%)
Oct 19, 2017 34.54 34.54 33.99 34.34 47,230 -0.15(-0.43%)
Oct 18, 2017 34.14 34.78 33.99 34.49 100,621 +0.45(+1.31%)
Oct 17, 2017 34.09 34.44 33.94 34.04 53,090 -0.05(-0.15%)
Oct 16, 2017 33.94 34.68 33.94 34.09 45,648 +0.15(+0.44%)
Oct 13, 2017 33.70 34.24 33.60 33.94 89,433 +0.25(+0.73%)
Oct 12, 2017 33.89 33.89 33.45 33.70 60,090 -0.15(-0.44%)
Oct 11, 2017 33.55 34.59 33.45 33.84 85,801 +0.20(+0.59%)
Oct 10, 2017 34.29 34.51 33.60 33.65 157,971 -0.64(-1.88%)
Oct 09, 2017 34.78 34.78 34.19 34.29 72,435 -0.30(-0.86%)
Oct 06, 2017 35.18 35.20 34.44 34.59 71,067 -0.15(-0.43%)
Oct 05, 2017 34.09 35.33 33.99 34.73 85,746 +0.45(+1.30%)
Oct 04, 2017 34.78 35.38 34.19 34.29 67,420 -0.74(-2.12%)
Oct 03, 2017 34.69 35.48 34.14 35.03 185,506 -0.89(-2.48%)
Oct 02, 2017 35.33 36.02 35.03 35.92 71,354 +0.64(+1.82%)
Sep 29, 2017 35.53 36.22 35.18 35.28 68,134 -0.35(-0.97%)
Sep 28, 2017 35.67 35.77 35.03 35.63 53,137 +0.05(+0.14%)
Sep 27, 2017 34.88 35.87 34.49 35.58 73,522 +1.19(+3.45%)
Sep 26, 2017 34.83 34.88 34.29 34.39 94,039 -0.40(-1.14%)
Sep 25, 2017 34.59 34.83 34.34 34.78 51,539 +0.20(+0.57%)
Sep 22, 2017 34.19 35.18 33.94 34.59 57,386 +0.45(+1.30%)
Sep 21, 2017 34.29 34.88 34.04 34.14 132,458 -0.05(-0.14%)
Sep 20, 2017 34.04 34.64 33.70 34.19 200,720 +1.24(+3.75%)
Sep 19, 2017 33.30 33.45 32.66 32.95 60,162 -0.35(-1.04%)
Sep 18, 2017 32.85 33.50 32.61 33.30 50,357 +0.64(+1.97%)
Sep 15, 2017 32.95 33.20 32.46 32.66 143,311 -0.45(-1.35%)
Sep 14, 2017 33.55 33.55 32.85 33.10 54,517 -0.20(-0.59%)
Sep 13, 2017 33.84 33.94 33.15 33.30 54,103 -0.35(-1.03%)
Sep 12, 2017 34.39 34.64 33.40 33.65 185,750 +0.99(+3.03%)
Sep 11, 2017 31.32 32.85 31.02 32.66 180,274 +1.78(+5.77%)
Sep 08, 2017 30.23 31.17 30.23 30.88 40,803 +0.59(+1.96%)
Sep 07, 2017 31.57 31.57 29.98 30.28 98,236 -1.29(-4.08%)
Sep 06, 2017 31.67 32.21 31.47 31.57 80,230 +0.15(+0.47%)
Sep 05, 2017 32.46 32.66 31.37 31.42 47,773 -1.39(-4.22%)
Sep 01, 2017 32.36 33.10 32.26 32.80 55,460 +0.45(+1.38%)
Aug 31, 2017 32.06 32.61 31.91 32.36 104,285 +0.35(+1.08%)
Aug 30, 2017 32.06 32.21 31.82 32.01 59,337 +0.05(+0.15%)
Aug 29, 2017 31.72 32.26 31.62 31.96 94,676 -0.05(-0.15%)
Aug 28, 2017 32.90 32.90 31.96 32.01 46,716 -0.94(-2.85%)
Aug 25, 2017 32.46 33.10 32.33 32.95 47,026 +0.54(+1.68%)
Aug 24, 2017 32.21 32.51 32.01 32.41 49,467 +0.25(+0.77%)
Aug 23, 2017 31.72 32.46 31.72 32.16 45,525 +0.25(+0.78%)
Aug 22, 2017 32.11 32.26 31.86 31.91 36,436 -0.10(-0.31%)
Aug 21, 2017 31.82 32.26 31.42 32.01 42,390 +0.05(+0.15%)
Aug 18, 2017 31.67 32.41 31.67 31.96 45,153 +0.00(+0.00%)
Aug 17, 2017 32.66 32.95 31.86 31.96 44,580 -0.94(-2.86%)
Aug 16, 2017 32.80 33.66 32.56 32.90 58,338 +0.15(+0.45%)
Aug 15, 2017 33.55 33.55 32.66 32.76 33,352 -0.59(-1.78%)
Aug 14, 2017 32.41 33.40 32.36 33.35 40,127 +1.39(+4.33%)
Aug 11, 2017 31.67 32.61 31.42 31.96 76,617 +0.05(+0.16%)
Aug 10, 2017 32.80 32.85 31.82 31.91 206,695 -1.14(-3.44%)
Aug 09, 2017 33.74 33.94 32.95 33.05 66,433 -0.99(-2.91%)
Aug 08, 2017 34.64 35.23 33.94 34.04 103,833 -0.59(-1.71%)
Aug 07, 2017 35.28 35.58 34.54 34.64 92,886 -0.25(-0.71%)
Aug 04, 2017 33.74 35.03 33.74 34.88 61,456 +1.14(+3.37%)
Aug 03, 2017 33.99 34.12 33.65 33.74 71,142 -0.40(-1.16%)
Aug 02, 2017 34.34 34.54 33.74 34.14 73,706 -0.20(-0.58%)
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.