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, 2019 33.99 34.42 33.95 34.18 45,002 +0.12(+0.35%)
Dec 30, 2019 33.87 34.29 33.79 34.06 63,751 +0.20(+0.59%)
Dec 27, 2019 34.31 34.34 33.85 33.86 40,281 -0.39(-1.13%)
Dec 26, 2019 34.37 34.68 34.06 34.24 36,067 -0.13(-0.38%)
Dec 24, 2019 34.05 34.47 33.87 34.37 40,683 +0.25(+0.73%)
Dec 23, 2019 34.44 34.58 33.96 34.13 59,213 -0.28(-0.81%)
Dec 20, 2019 34.83 34.85 34.27 34.40 168,458 -0.23(-0.66%)
Dec 19, 2019 34.71 34.80 34.44 34.63 36,752 +0.05(+0.14%)
Dec 18, 2019 35.10 35.33 34.48 34.58 74,992 -0.45(-1.28%)
Dec 17, 2019 34.62 35.15 34.34 35.03 61,836 +0.51(+1.47%)
Dec 16, 2019 34.69 34.84 34.34 34.52 66,783 +0.22(+0.64%)
Dec 13, 2019 34.66 34.66 34.04 34.30 31,642 -0.19(-0.55%)
Dec 12, 2019 34.14 34.92 34.08 34.49 53,869 +0.45(+1.32%)
Dec 11, 2019 34.28 34.34 33.92 34.05 33,127 -0.25(-0.73%)
Dec 10, 2019 34.23 34.43 34.16 34.29 27,672 +0.14(+0.41%)
Dec 09, 2019 34.23 34.31 34.02 34.16 45,874 -0.23(-0.67%)
Dec 06, 2019 33.81 34.60 33.71 34.38 107,283 +0.62(+1.83%)
Dec 05, 2019 33.67 33.91 33.54 33.77 33,897 +0.24(+0.71%)
Dec 04, 2019 33.60 34.24 33.49 33.53 47,256 +0.11(+0.33%)
Dec 03, 2019 33.36 33.54 33.09 33.42 41,657 -0.26(-0.77%)
Dec 02, 2019 34.10 34.36 33.55 33.68 36,384 -0.31(-0.91%)
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%)
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.