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 (%)
Nov 30, 2016 37.51 37.70 37.06 37.36 126,135 +0.10(+0.27%)
Nov 29, 2016 37.01 37.85 36.96 37.26 137,358 +0.20(+0.53%)
Nov 28, 2016 36.61 37.16 36.47 37.06 102,764 +0.35(+0.94%)
Nov 25, 2016 37.06 37.60 36.71 36.71 115,477 -0.40(-1.07%)
Nov 23, 2016 37.11 37.11 37.11 0 +1.34(+3.73%)
Nov 22, 2016 34.64 36.32 34.64 35.77 196,770 +1.14(+3.29%)
Nov 21, 2016 34.04 34.64 33.94 34.64 132,288 +0.64(+1.89%)
Nov 18, 2016 33.40 34.24 33.40 33.99 151,539 -0.15(-0.43%)
Nov 17, 2016 33.15 34.44 32.80 34.14 184,847 +0.69(+2.07%)
Nov 16, 2016 32.71 33.74 32.26 33.45 842,772 -2.13(-5.98%)
Nov 15, 2016 34.04 35.63 34.04 35.58 73,488 +1.24(+3.60%)
Nov 14, 2016 34.04 34.64 33.52 34.34 92,319 +0.69(+2.06%)
Nov 11, 2016 34.83 35.53 33.60 33.65 133,475 -1.39(-3.95%)
Nov 10, 2016 32.61 35.13 32.56 35.03 83,530 +2.52(+7.76%)
Nov 09, 2016 30.33 32.51 30.33 32.51 71,755 +1.93(+6.31%)
Nov 08, 2016 31.07 31.07 30.28 30.58 59,746 -0.64(-2.06%)
Nov 07, 2016 31.12 31.32 30.73 31.22 63,049 +0.49(+1.61%)
Nov 04, 2016 30.83 31.27 30.73 30.73 32,794 -0.25(-0.80%)
Nov 03, 2016 30.28 31.07 30.28 30.97 54,568 +0.59(+1.95%)
Nov 02, 2016 31.27 31.28 30.38 30.38 48,385 -0.89(-2.85%)
Nov 01, 2016 32.41 32.41 31.07 31.27 51,686 -0.99(-3.07%)
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%)
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.