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 29, 2019 33.85 34.15 33.85 33.99 14,364 -0.04(-0.12%)
Nov 27, 2019 33.95 34.33 33.70 34.03 31,240 +0.06(+0.18%)
Nov 26, 2019 34.02 34.17 33.80 33.97 27,474 +0.01(+0.03%)
Nov 25, 2019 33.45 34.06 33.25 33.96 54,581 +0.78(+2.34%)
Nov 22, 2019 33.32 33.35 33.08 33.18 28,628 -0.01(-0.03%)
Nov 21, 2019 33.55 33.57 33.01 33.19 59,143 -0.17(-0.51%)
Nov 20, 2019 33.23 33.58 33.08 33.36 63,470 +0.01(+0.03%)
Nov 19, 2019 33.33 33.51 33.26 33.35 66,019 +0.13(+0.39%)
Nov 18, 2019 33.14 33.28 32.94 33.22 56,756 +0.00(+0.00%)
Nov 15, 2019 33.47 33.47 32.83 33.22 34,153 +0.01(+0.03%)
Nov 14, 2019 33.09 33.33 33.09 33.21 33,291 +0.04(+0.12%)
Nov 13, 2019 33.27 33.38 33.10 33.17 59,059 -0.46(-1.36%)
Nov 12, 2019 33.61 33.76 33.48 33.63 29,010 +0.11(+0.33%)
Nov 11, 2019 33.22 33.69 33.22 33.52 25,284 +0.00(+0.00%)
Nov 08, 2019 34.04 34.12 33.42 33.52 32,102 -0.45(-1.32%)
Nov 07, 2019 33.77 34.11 33.53 33.96 57,726 +0.44(+1.30%)
Nov 06, 2019 33.48 33.88 33.34 33.53 72,391 +0.02(+0.06%)
Nov 05, 2019 33.52 34.00 33.35 33.51 57,366 -0.01(-0.03%)
Nov 04, 2019 33.67 33.79 33.04 33.52 58,434 +0.09(+0.27%)
Nov 01, 2019 33.34 33.50 32.71 33.43 55,952 +0.37(+1.11%)
Oct 31, 2019 33.95 34.29 32.65 33.06 58,283 -1.15(-3.37%)
Oct 30, 2019 34.43 34.45 33.83 34.21 87,745 -0.22(-0.63%)
Oct 29, 2019 33.46 34.45 33.46 34.43 107,756 +0.69(+2.03%)
Oct 28, 2019 32.99 33.79 32.99 33.75 93,848 +1.02(+3.13%)
Oct 25, 2019 33.00 33.29 32.61 32.72 142,195 -0.81(-2.43%)
Oct 24, 2019 31.02 34.36 31.02 33.54 257,759 +2.64(+8.56%)
Oct 23, 2019 30.80 30.93 30.35 30.89 75,979 +0.18(+0.58%)
Oct 22, 2019 30.80 31.23 30.69 30.72 41,934 -0.17(-0.55%)
Oct 21, 2019 30.45 31.03 30.45 30.88 43,271 +0.84(+2.81%)
Oct 18, 2019 29.57 30.08 29.57 30.04 55,348 +0.29(+0.97%)
Oct 17, 2019 29.69 29.83 29.49 29.75 56,200 +0.04(+0.13%)
Oct 16, 2019 29.95 30.15 29.66 29.71 50,724 -0.32(-1.06%)
Oct 15, 2019 29.81 30.32 29.81 30.03 75,649 +0.23(+0.77%)
Oct 14, 2019 29.36 29.82 29.21 29.80 39,491 +0.35(+1.18%)
Oct 11, 2019 29.70 29.80 29.29 29.45 118,848 +0.33(+1.13%)
Oct 10, 2019 29.24 29.41 29.10 29.13 54,776 +0.02(+0.07%)
Oct 09, 2019 29.13 29.30 28.92 29.11 72,625 +0.33(+1.14%)
Oct 08, 2019 29.37 29.50 28.72 28.78 38,167 -0.86(-2.92%)
Oct 07, 2019 29.80 29.81 29.58 29.64 52,022 -0.15(-0.50%)
Oct 04, 2019 29.41 29.96 29.35 29.79 64,002 +0.31(+1.05%)
Oct 03, 2019 29.22 29.66 29.13 29.48 117,088 +0.12(+0.41%)
Oct 02, 2019 29.15 29.45 28.92 29.36 50,462 -0.07(-0.24%)
Oct 01, 2019 30.14 30.60 29.03 29.43 88,729 -0.59(-1.95%)
Sep 30, 2019 30.42 30.48 29.88 30.02 71,187 -0.40(-1.31%)
Sep 27, 2019 30.67 30.87 30.32 30.42 52,027 +0.12(+0.39%)
Sep 26, 2019 30.79 30.86 30.25 30.30 28,096 -0.55(-1.77%)
Sep 25, 2019 30.10 30.93 30.10 30.84 55,773 +0.69(+2.27%)
Sep 24, 2019 30.64 30.74 30.11 30.16 50,983 -0.60(-1.94%)
Sep 23, 2019 30.07 30.97 30.01 30.76 72,273 +0.36(+1.18%)
Sep 20, 2019 30.47 31.04 30.27 30.40 198,952 -0.08(-0.26%)
Sep 19, 2019 30.69 31.46 30.44 30.48 60,271 -0.46(-1.48%)
Sep 18, 2019 30.65 31.12 30.34 30.93 47,805 +0.22(+0.71%)
Sep 17, 2019 31.18 31.18 30.62 30.72 65,584 -0.55(-1.75%)
Sep 16, 2019 31.39 31.80 31.05 31.26 76,534 -0.42(-1.32%)
Sep 13, 2019 31.66 31.93 31.30 31.68 87,349 +0.01(+0.03%)
Sep 12, 2019 31.28 31.88 30.83 31.67 73,424 +0.20(+0.63%)
Sep 11, 2019 30.90 31.47 30.57 31.47 87,883 +0.82(+2.69%)
Sep 10, 2019 30.18 30.76 29.84 30.65 62,490 +0.61(+2.02%)
Sep 09, 2019 28.82 30.18 28.82 30.04 108,136 +1.41(+4.93%)
Sep 06, 2019 28.84 29.09 28.61 28.63 36,630 -0.22(-0.76%)
Sep 05, 2019 28.31 29.41 28.31 28.85 67,328 +0.81(+2.91%)
Sep 04, 2019 28.37 28.43 27.93 28.03 47,895 -0.12(-0.42%)
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.