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 (%)
Dec 31, 2015 32.49 31.05 31.05 31.05 26,879 -1.43(-4.42%)
Dec 30, 2015 31.36 32.61 31.21 32.49 51,106 +0.88(+2.79%)
Dec 29, 2015 30.56 31.75 30.56 31.61 63,303 +0.94(+3.07%)
Dec 28, 2015 30.51 30.70 30.35 30.67 12,932 -0.05(-0.16%)
Dec 24, 2015 30.68 30.72 30.72 30.72 23,444 +0.07(+0.23%)
Dec 23, 2015 31.18 31.45 30.49 30.65 45,839 -0.35(-1.12%)
Dec 22, 2015 31.61 31.61 30.58 30.99 37,328 -0.34(-1.07%)
Dec 21, 2015 30.70 31.45 30.62 31.33 20,342 +0.63(+2.06%)
Dec 18, 2015 31.51 31.65 30.68 30.70 44,849 -0.80(-2.54%)
Dec 17, 2015 32.00 32.00 30.89 31.50 67,390 -0.48(-1.52%)
Dec 16, 2015 31.31 32.40 31.10 31.98 70,706 +0.61(+1.96%)
Dec 15, 2015 29.27 32.90 29.26 31.37 99,571 +2.46(+8.52%)
Dec 14, 2015 28.31 28.99 28.31 28.91 68,745 +0.08(+0.27%)
Dec 11, 2015 29.57 29.86 28.38 28.83 59,513 -1.18(-3.92%)
Dec 10, 2015 29.89 30.52 29.74 30.00 19,245 +0.04(+0.13%)
Dec 09, 2015 29.06 30.28 29.06 29.96 47,075 +0.17(+0.56%)
Dec 08, 2015 29.78 30.25 29.52 29.80 24,358 -0.15(-0.50%)
Dec 07, 2015 30.98 31.07 29.54 29.94 69,690 -0.93(-3.01%)
Dec 04, 2015 31.04 31.42 30.74 30.88 46,509 -0.14(-0.45%)
Dec 03, 2015 31.45 31.76 30.94 31.01 38,392 -0.60(-1.91%)
Dec 02, 2015 31.72 31.72 31.17 31.62 42,457 -0.05(-0.16%)
Dec 01, 2015 32.12 32.12 31.19 31.67 73,316 -0.49(-1.54%)
Nov 30, 2015 32.50 32.50 31.79 32.16 30,912 -0.26(-0.79%)
Nov 27, 2015 32.67 32.91 32.00 32.42 47,270 -0.07(-0.21%)
Nov 25, 2015 31.42 32.49 32.49 32.49 108,934 +1.28(+4.09%)
Nov 24, 2015 30.68 31.38 30.68 31.21 67,197 +0.53(+1.74%)
Nov 23, 2015 29.43 30.84 29.31 30.68 156,501 +1.02(+3.44%)
Nov 20, 2015 29.65 29.68 29.14 29.66 57,354 +0.19(+0.64%)
Nov 19, 2015 29.69 29.69 29.25 29.47 23,860 -0.20(-0.67%)
Nov 18, 2015 29.32 29.68 28.91 29.67 44,832 +0.52(+1.80%)
Nov 17, 2015 29.37 29.66 29.05 29.14 58,187 -0.14(-0.47%)
Nov 16, 2015 28.61 29.34 28.11 29.28 42,385 +0.55(+1.93%)
Nov 13, 2015 29.06 29.29 28.70 28.73 26,881 -0.48(-1.66%)
Nov 12, 2015 29.58 29.60 29.02 29.21 47,701 -0.44(-1.47%)
Nov 11, 2015 29.31 29.69 29.31 29.65 176,501 +0.47(+1.63%)
Nov 10, 2015 29.17 29.49 29.06 29.17 29,421 -0.14(-0.47%)
Nov 09, 2015 29.69 30.57 29.29 29.31 92,425 -0.31(-1.04%)
Nov 06, 2015 28.41 29.68 28.41 29.62 50,419 +1.21(+4.25%)
Nov 05, 2015 28.10 28.56 27.97 28.41 43,822 +0.45(+1.59%)
Nov 04, 2015 28.11 28.77 27.89 27.97 41,116 -0.23(-0.81%)
Nov 03, 2015 27.89 29.39 27.79 28.19 87,376 +0.32(+1.14%)
Nov 02, 2015 26.72 28.02 26.55 27.88 150,019 +1.35(+5.07%)
Oct 30, 2015 26.22 26.72 26.22 26.53 79,297 +0.13(+0.49%)
Oct 29, 2015 25.90 26.67 25.90 26.40 117,745 +0.58(+2.26%)
Oct 28, 2015 24.23 25.91 24.23 25.82 223,710 +2.22(+9.39%)
Oct 27, 2015 23.65 24.05 23.43 23.60 47,386 -0.09(-0.38%)
Oct 26, 2015 23.56 23.73 23.49 23.69 45,384 +0.21(+0.88%)
Oct 23, 2015 23.39 23.68 23.09 23.48 59,781 +0.13(+0.55%)
Oct 22, 2015 23.35 23.43 23.10 23.35 9,806 +0.15(+0.64%)
Oct 21, 2015 23.46 23.46 23.21 23.21 7,103 -0.13(-0.55%)
Oct 20, 2015 23.00 23.47 22.91 23.33 31,870 +0.18(+0.77%)
Oct 19, 2015 22.96 23.26 22.79 23.16 20,317 -0.06(-0.26%)
Oct 16, 2015 23.23 23.29 22.74 23.22 18,637 -0.02(-0.09%)
Oct 15, 2015 22.94 23.25 22.76 23.24 35,877 +0.30(+1.29%)
Oct 14, 2015 23.07 23.25 22.88 22.94 2,709 -0.16(-0.69%)
Oct 13, 2015 23.03 23.22 22.82 23.10 77,722 +0.03(+0.13%)
Oct 12, 2015 23.08 23.23 22.85 23.07 21,711 +0.02(+0.09%)
Oct 09, 2015 22.95 23.23 22.93 23.05 8,720 +0.14(+0.60%)
Oct 08, 2015 23.39 23.44 22.66 22.91 19,884 -0.44(-1.87%)
Oct 07, 2015 22.84 23.63 22.84 23.34 17,280 +0.46(+1.99%)
Oct 06, 2015 22.12 23.13 22.12 22.89 27,934 +0.36(+1.58%)
Oct 05, 2015 22.14 22.55 22.07 22.53 10,480 +0.48(+2.20%)
Oct 02, 2015 22.10 22.17 21.82 22.05 10,888 -0.33(-1.46%)
Oct 01, 2015 21.95 22.64 21.56 22.37 18,114 +0.26(+1.16%)
Sep 30, 2015 22.48 22.48 21.83 22.12 27,933 -0.25(-1.11%)
Sep 29, 2015 22.55 22.63 22.19 22.36 14,556 +0.12(+0.53%)
Sep 28, 2015 22.48 22.58 22.03 22.25 14,642 -0.11(-0.49%)
Sep 25, 2015 22.94 23.21 22.29 22.35 18,519 -0.43(-1.87%)
Sep 24, 2015 22.81 23.09 22.15 22.78 18,447 +0.23(+1.01%)
Sep 23, 2015 22.51 23.19 22.37 22.55 17,325 +0.13(+0.57%)
Sep 22, 2015 22.56 22.67 22.22 22.42 11,054 -0.19(-0.83%)
Sep 21, 2015 22.65 22.76 22.59 22.61 6,770 -0.15(-0.65%)
Sep 18, 2015 22.46 22.81 22.46 22.76 23,556 +0.08(+0.35%)
Sep 17, 2015 23.27 23.29 22.56 22.68 18,952 -0.40(-1.72%)
Sep 16, 2015 22.36 23.21 22.36 23.08 81,438 +0.44(+1.92%)
Sep 15, 2015 22.18 22.74 21.96 22.64 22,936 +0.38(+1.69%)
Sep 14, 2015 22.32 22.37 21.98 22.27 10,486 -0.07(-0.31%)
Sep 11, 2015 22.08 22.36 21.87 22.34 33,781 +0.19(+0.85%)
Sep 10, 2015 21.99 22.19 21.93 22.15 24,946 -0.10(-0.44%)
Sep 09, 2015 22.20 22.36 22.07 22.25 65,028 +0.05(+0.22%)
Sep 08, 2015 22.20 22.20 21.97 22.20 28,692 +0.23(+1.04%)
Sep 04, 2015 22.12 21.97 21.97 21.97 13,237 -0.13(-0.58%)
Sep 03, 2015 22.32 22.55 22.03 22.10 12,307 -0.13(-0.58%)
Sep 02, 2015 22.30 22.52 22.04 22.23 16,003 +0.24(+1.08%)
Sep 01, 2015 23.06 23.10 21.87 21.99 43,125 -1.44(-6.17%)
Aug 31, 2015 22.77 23.75 22.77 23.43 27,089 +0.40(+1.72%)
Aug 28, 2015 22.42 23.07 22.42 23.04 8,256 +0.58(+2.60%)
Aug 27, 2015 22.44 22.61 22.21 22.45 21,428 +0.19(+0.84%)
Aug 26, 2015 22.31 22.31 22.00 22.27 16,015 +0.30(+1.35%)
Aug 25, 2015 23.20 23.42 21.87 21.97 30,380 -0.81(-3.56%)
Aug 24, 2015 21.77 23.65 22.52 22.78 25,536 -0.93(-3.92%)
Aug 21, 2015 21.77 23.75 21.28 23.71 64,488 +1.03(+4.54%)
Aug 20, 2015 23.11 23.11 22.34 22.68 31,668 -0.36(-1.55%)
Aug 19, 2015 23.35 23.57 23.04 23.04 22,173 -0.69(-2.92%)
Aug 18, 2015 23.75 23.75 23.42 23.73 19,534 -0.02(-0.08%)
Aug 17, 2015 23.70 23.85 23.08 23.75 25,772 +0.04(+0.17%)
Aug 14, 2015 23.80 23.80 22.90 23.71 8,284 -0.02(-0.08%)
Aug 13, 2015 23.24 23.84 23.00 23.73 16,811 +0.15(+0.63%)
Aug 12, 2015 23.36 23.73 23.36 23.58 33,836 -0.17(-0.71%)
Aug 11, 2015 23.62 23.75 23.29 23.75 24,063 -0.03(-0.12%)
Aug 10, 2015 23.72 23.86 23.64 23.78 29,260 +0.01(+0.04%)
Aug 07, 2015 23.57 23.98 23.20 23.77 27,792 +0.06(+0.25%)
Aug 06, 2015 23.69 24.15 23.59 23.71 37,054 -0.12(-0.50%)
Aug 05, 2015 24.06 24.57 23.53 23.83 49,571 -0.10(-0.41%)
Aug 04, 2015 23.43 24.56 23.43 23.93 27,539 +0.43(+1.81%)
Aug 03, 2015 24.90 24.90 23.11 23.50 26,374 -1.47(-5.90%)
Jul 31, 2015 24.52 25.00 24.13 24.98 51,571 +0.41(+1.65%)
Jul 30, 2015 23.78 24.64 23.28 24.57 45,280 +0.82(+3.46%)
Jul 29, 2015 23.67 23.85 23.63 23.75 46,392 +0.02(+0.08%)
Jul 28, 2015 23.77 23.84 23.42 23.73 46,497 +0.08(+0.33%)
Jul 27, 2015 23.61 23.80 23.33 23.65 21,991 -0.18(-0.75%)
Jul 24, 2015 24.15 24.26 23.58 23.83 43,768 -0.30(-1.23%)
Jul 23, 2015 24.20 24.37 23.90 24.13 59,490 -0.14(-0.57%)
Jul 22, 2015 23.91 24.31 23.75 24.26 59,927 +0.48(+2.00%)
Jul 21, 2015 23.79 23.90 23.71 23.79 36,183 -0.06(-0.25%)
Jul 20, 2015 23.74 26.13 23.57 23.85 69,766 +0.08(+0.33%)
Jul 17, 2015 23.73 23.77 23.60 23.77 23,350 +0.08(+0.33%)
Jul 16, 2015 23.59 23.74 23.47 23.69 77,991 +0.22(+0.93%)
Jul 15, 2015 23.50 23.50 23.29 23.47 38,864 -0.08(-0.34%)
Jul 14, 2015 23.48 23.55 23.33 23.55 24,238 +0.28(+1.19%)
Jul 13, 2015 23.01 23.48 23.01 23.28 42,180 +0.39(+1.69%)
Jul 10, 2015 22.85 23.02 22.76 22.89 59,163 +0.04(+0.17%)
Jul 09, 2015 23.28 23.28 22.76 22.85 28,336 -0.16(-0.69%)
Jul 08, 2015 22.61 23.05 22.48 23.01 65,754 +0.36(+1.57%)
Jul 07, 2015 23.20 23.20 22.55 22.65 70,748 -0.42(-1.80%)
Jul 06, 2015 23.11 23.49 22.76 23.07 95,765 +0.02(+0.09%)
Jul 02, 2015 22.69 23.05 23.05 23.05 99,637 +0.30(+1.31%)
Jul 01, 2015 22.76 22.76 22.56 22.75 21,350 +0.05(+0.22%)
Jun 30, 2015 22.45 22.71 22.42 22.70 23,039 +0.36(+1.59%)
Jun 29, 2015 22.33 22.43 22.31 22.34 40,934 -0.17(-0.75%)
Jun 26, 2015 22.32 22.66 22.21 22.51 439,353 +0.04(+0.18%)
Jun 25, 2015 22.70 22.70 22.36 22.47 84,195 +0.13(+0.58%)
Jun 24, 2015 22.02 22.70 22.01 22.34 65,372 +0.15(+0.67%)
Jun 23, 2015 22.02 22.44 21.65 22.20 64,451 +0.06(+0.27%)
Jun 22, 2015 21.30 22.50 21.16 22.14 40,821 +0.59(+2.76%)
Jun 19, 2015 22.34 22.76 21.44 21.54 245,845 -0.69(-3.12%)
Jun 18, 2015 22.25 22.40 22.23 22.24 38,317 -0.01(-0.04%)
Jun 17, 2015 22.36 22.43 22.18 22.25 122,241 -0.16(-0.71%)
Jun 16, 2015 22.23 22.62 22.23 22.40 26,807 +0.11(+0.49%)
Jun 15, 2015 22.76 22.80 22.27 22.30 71,632 -0.50(-2.21%)
Jun 12, 2015 21.78 22.86 21.78 22.80 49,976 +0.69(+3.13%)
Jun 11, 2015 21.94 22.12 21.94 22.11 48,299 +0.17(+0.77%)
Jun 10, 2015 21.87 22.02 21.84 21.94 101,501 +0.10(+0.45%)
Jun 09, 2015 21.80 21.87 21.77 21.84 57,688 +0.04(+0.18%)
Jun 08, 2015 21.67 21.87 21.63 21.80 66,483 +0.03(+0.14%)
Jun 05, 2015 21.54 21.77 21.27 21.77 23,158 +0.13(+0.59%)
Jun 04, 2015 21.69 21.74 21.51 21.64 21,743 -0.03(-0.14%)
Jun 03, 2015 21.61 21.76 21.60 21.67 32,331 +0.00(+0.00%)
Jun 02, 2015 21.55 21.77 21.46 21.67 41,752 +0.00(+0.00%)
Jun 01, 2015 21.79 21.79 21.20 21.67 70,394 -0.12(-0.54%)
May 29, 2015 21.77 21.79 21.67 21.79 38,893 +0.03(+0.14%)
May 28, 2015 21.64 21.78 21.60 21.76 36,620 +0.02(+0.09%)
May 27, 2015 21.82 21.93 21.41 21.74 51,533 +0.00(+0.00%)
May 26, 2015 21.78 21.88 21.63 21.74 90,126 -0.11(-0.50%)
May 22, 2015 21.54 21.85 21.85 21.85 70,736 +0.13(+0.59%)
May 21, 2015 21.70 21.77 21.39 21.72 57,947 +0.07(+0.32%)
May 20, 2015 21.21 21.70 21.21 21.65 68,190 +0.29(+1.34%)
May 19, 2015 21.60 21.61 21.10 21.37 33,319 -0.17(-0.78%)
May 18, 2015 21.56 21.87 21.32 21.53 100,087 +0.07(+0.32%)
May 15, 2015 20.68 21.77 20.63 21.46 78,053 +0.78(+3.78%)
May 14, 2015 20.51 20.68 20.47 20.68 63,460 +0.09(+0.43%)
May 13, 2015 20.19 20.66 19.65 20.59 32,795 +0.31(+1.51%)
May 12, 2015 20.24 20.45 20.24 20.29 16,475 +0.27(+1.33%)
May 11, 2015 19.79 20.09 19.74 20.02 62,560 +0.08(+0.40%)
May 08, 2015 19.57 19.95 19.57 19.94 168,787 +0.48(+2.49%)
May 07, 2015 19.10 19.49 19.10 19.46 48,694 -0.04(-0.20%)
May 06, 2015 19.48 19.63 19.45 19.49 18,768 +0.03(+0.15%)
May 05, 2015 19.55 19.55 19.45 19.47 11,278 -0.12(-0.61%)
May 04, 2015 19.59 19.65 19.50 19.58 15,392 -0.15(-0.75%)
May 01, 2015 20.27 20.27 19.05 19.73 68,483 -0.59(-2.92%)
Apr 30, 2015 19.75 20.60 19.75 20.33 25,009 -0.15(-0.73%)
Apr 29, 2015 20.39 20.58 20.36 20.47 16,248 +0.02(+0.10%)
Apr 28, 2015 20.67 20.68 20.43 20.45 27,565 -0.18(-0.86%)
Apr 27, 2015 20.77 20.88 20.58 20.63 61,553 -0.05(-0.24%)
Apr 24, 2015 20.61 20.76 20.58 20.68 19,408 +0.15(+0.72%)
Apr 23, 2015 20.11 20.68 20.11 20.53 25,340 +0.33(+1.62%)
Apr 22, 2015 20.76 20.77 20.05 20.21 33,244 -0.52(-2.53%)
Apr 21, 2015 21.06 21.06 20.70 20.73 36,616 -0.05(-0.24%)
Apr 20, 2015 20.88 20.88 20.75 20.78 40,899 +0.00(+0.00%)
Apr 17, 2015 20.73 20.78 20.73 20.78 22,012 +0.00(+0.00%)
Apr 16, 2015 20.73 20.78 20.69 20.78 39,549 +0.00(+0.00%)
Apr 15, 2015 20.74 20.78 20.68 20.78 42,004 +0.00(+0.00%)
Apr 14, 2015 20.77 20.78 20.69 20.78 55,877 +0.00(+0.00%)
Apr 13, 2015 20.78 20.78 20.69 20.78 30,958 +0.00(+0.00%)
Apr 10, 2015 20.73 20.78 20.73 20.78 33,726 +0.00(+0.00%)
Apr 09, 2015 20.78 20.78 20.73 20.78 32,594 +0.00(+0.00%)
Apr 08, 2015 20.73 20.78 20.68 20.78 53,566 +0.05(+0.24%)
Apr 07, 2015 20.73 20.75 20.69 20.73 51,664 -0.05(-0.24%)
Apr 06, 2015 20.78 20.78 20.71 20.78 59,440 +0.00(+0.00%)
Apr 02, 2015 20.73 20.78 20.78 20.78 17,482 +0.00(+0.00%)
Apr 01, 2015 20.78 20.78 20.68 20.78 44,430 +0.00(+0.00%)
Mar 31, 2015 20.84 20.84 20.64 20.78 63,545 +0.00(+0.00%)
Mar 30, 2015 20.88 20.88 20.73 20.78 38,720 +0.00(+0.00%)
Mar 27, 2015 20.78 20.85 20.53 20.78 169,893 +0.00(+0.00%)
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.