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 (%)
Jun 30, 2016 30.11 31.03 30.11 31.03 77,746 +0.90(+2.99%)
Jun 29, 2016 31.48 31.85 30.06 30.13 109,959 -1.80(-5.64%)
Jun 28, 2016 31.95 32.15 31.51 31.93 66,700 +0.58(+1.86%)
Jun 27, 2016 32.07 32.13 30.94 31.35 109,534 -0.72(-2.25%)
Jun 24, 2016 31.42 32.63 31.42 32.07 523,067 -0.72(-2.20%)
Jun 23, 2016 32.61 33.18 32.39 32.79 121,596 +0.84(+2.63%)
Jun 22, 2016 32.57 32.66 31.92 31.95 73,924 -0.41(-1.25%)
Jun 21, 2016 31.53 32.82 30.94 32.36 177,765 +0.83(+2.64%)
Jun 20, 2016 31.81 32.25 31.36 31.53 44,281 +0.29(+0.92%)
Jun 17, 2016 31.55 32.14 31.03 31.24 70,700 -0.22(-0.69%)
Jun 16, 2016 31.08 31.52 30.68 31.46 46,542 +0.16(+0.51%)
Jun 15, 2016 31.12 31.58 30.76 31.30 57,507 +0.20(+0.64%)
Jun 14, 2016 30.68 31.25 30.68 31.10 56,099 +0.15(+0.48%)
Jun 13, 2016 31.39 31.67 30.81 30.95 32,015 -0.79(-2.49%)
Jun 10, 2016 31.83 32.19 31.71 31.75 29,515 -0.29(-0.90%)
Jun 09, 2016 31.87 32.21 31.64 32.03 28,069 -0.12(-0.37%)
Jun 08, 2016 31.84 32.32 31.54 32.15 37,441 +0.44(+1.37%)
Jun 07, 2016 31.95 32.27 31.67 31.72 45,543 -0.12(-0.37%)
Jun 06, 2016 31.00 32.40 31.00 31.84 77,645 +1.00(+3.24%)
Jun 03, 2016 30.80 31.20 30.08 30.84 49,874 -0.20(-0.64%)
Jun 02, 2016 30.52 31.15 30.48 31.03 110,470 +0.36(+1.16%)
Jun 01, 2016 30.58 30.90 30.49 30.68 75,145 +0.00(+0.00%)
May 31, 2016 30.68 31.13 30.31 30.68 62,249 +0.00(+0.00%)
May 27, 2016 30.97 30.68 30.68 30.68 54,366 -0.13(-0.42%)
May 26, 2016 31.67 31.67 30.69 30.81 27,587 -0.85(-2.69%)
May 25, 2016 30.68 31.67 29.68 31.66 71,219 +0.97(+3.16%)
May 24, 2016 29.93 30.91 29.88 30.69 65,929 +0.89(+2.99%)
May 23, 2016 30.16 30.42 29.71 29.80 100,703 -0.07(-0.23%)
May 20, 2016 29.76 30.02 29.11 29.87 133,060 +0.19(+0.63%)
May 19, 2016 29.58 29.76 28.73 29.68 33,359 +0.05(+0.17%)
May 18, 2016 28.62 29.69 28.62 29.63 43,372 +0.92(+3.21%)
May 17, 2016 29.68 29.86 28.45 28.71 51,418 -0.98(-3.30%)
May 16, 2016 29.93 30.18 29.61 29.69 98,367 +0.00(+0.00%)
May 13, 2016 29.73 29.98 29.63 29.69 63,126 -0.01(-0.03%)
May 12, 2016 29.84 30.58 29.54 29.70 105,446 -0.14(-0.46%)
May 11, 2016 31.62 31.63 29.69 29.84 122,804 -1.80(-5.69%)
May 10, 2016 31.91 31.91 31.56 31.64 42,247 +0.00(+0.00%)
May 09, 2016 30.97 32.01 29.90 31.64 129,563 +2.12(+7.17%)
May 06, 2016 29.29 29.96 29.29 29.52 17,807 +0.30(+1.02%)
May 05, 2016 29.51 29.51 29.07 29.22 35,901 -0.27(-0.91%)
May 04, 2016 29.87 30.31 29.30 29.49 24,190 -0.48(-1.62%)
May 03, 2016 29.98 30.38 29.93 29.97 33,182 -0.19(-0.62%)
May 02, 2016 30.19 30.47 30.02 30.16 63,536 +0.14(+0.46%)
Apr 29, 2016 29.79 30.28 29.19 30.02 67,534 +0.21(+0.70%)
Apr 28, 2016 30.27 30.48 29.68 29.82 56,875 -0.82(-2.68%)
Apr 27, 2016 27.76 30.67 27.72 30.64 143,568 +3.07(+11.13%)
Apr 26, 2016 27.86 28.11 27.51 27.57 39,366 -0.24(-0.85%)
Apr 25, 2016 27.83 27.99 27.31 27.81 19,995 -0.07(-0.25%)
Apr 22, 2016 27.24 28.01 27.09 27.88 22,118 +0.66(+2.44%)
Apr 21, 2016 27.55 27.65 27.04 27.21 17,631 -0.20(-0.72%)
Apr 20, 2016 27.63 27.68 27.07 27.41 18,965 -0.05(-0.18%)
Apr 19, 2016 27.09 27.71 27.09 27.46 24,481 +0.28(+1.02%)
Apr 18, 2016 26.72 27.46 26.70 27.18 42,364 +0.10(+0.37%)
Apr 15, 2016 27.08 27.40 26.77 27.09 25,711 +0.10(+0.37%)
Apr 14, 2016 27.02 27.66 26.78 26.99 23,961 +0.02(+0.07%)
Apr 13, 2016 26.52 27.21 26.03 26.97 30,536 +0.57(+2.17%)
Apr 12, 2016 25.60 26.62 25.50 26.39 37,567 +0.58(+2.26%)
Apr 11, 2016 24.90 25.98 24.90 25.81 32,914 +0.97(+3.90%)
Apr 08, 2016 25.08 25.15 24.75 24.84 18,786 +0.03(+0.12%)
Apr 07, 2016 25.41 25.41 24.54 24.81 26,335 -0.83(-3.24%)
Apr 06, 2016 26.50 26.74 25.48 25.64 26,096 -0.89(-3.36%)
Apr 05, 2016 27.40 27.40 26.41 26.53 37,441 -0.64(-2.37%)
Apr 04, 2016 26.70 27.49 26.41 27.17 41,561 +0.48(+1.82%)
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.