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 29, 2018 37.70 37.90 37.16 37.21 132,152 -0.40(-1.05%)
Jun 28, 2018 37.80 38.10 37.55 37.60 115,470 -0.25(-0.65%)
Jun 27, 2018 38.15 38.25 37.65 37.85 159,114 -0.25(-0.65%)
Jun 26, 2018 38.49 38.54 37.75 38.10 140,554 -0.20(-0.52%)
Jun 25, 2018 38.25 38.84 37.75 38.30 208,621 -0.10(-0.26%)
Jun 22, 2018 38.00 38.54 37.58 38.40 381,150 +0.64(+1.70%)
Jun 21, 2018 38.49 38.59 37.70 37.75 167,804 -0.79(-2.05%)
Jun 20, 2018 38.49 39.29 38.37 38.54 194,480 +0.05(+0.13%)
Jun 19, 2018 37.31 38.59 37.31 38.49 291,238 +0.79(+2.10%)
Jun 18, 2018 37.16 38.07 37.01 37.70 225,147 +0.15(+0.40%)
Jun 15, 2018 37.83 37.55 37.55 2,170,261 +0.00(+0.00%)
Jun 14, 2018 37.46 37.95 37.01 37.55 364,215 -0.40(-1.04%)
Jun 13, 2018 37.80 38.00 37.51 37.95 341,225 +0.15(+0.39%)
Jun 12, 2018 38.30 39.09 37.65 37.80 408,951 -1.19(-3.05%)
Jun 11, 2018 39.19 39.88 38.79 38.99 621,792 +1.88(+5.07%)
Jun 08, 2018 37.11 37.55 36.66 37.11 98,428 +0.00(+0.00%)
Jun 07, 2018 37.31 37.41 36.71 37.11 80,378 +0.49(+1.35%)
Jun 06, 2018 36.71 36.12 36.61 73,925 +0.45(+1.23%)
Jun 05, 2018 35.58 36.22 35.58 36.17 53,716 +0.59(+1.67%)
Jun 04, 2018 35.53 35.67 34.93 35.58 97,343 -0.10(-0.28%)
Jun 01, 2018 36.32 36.71 35.53 35.67 52,955 -0.49(-1.37%)
May 31, 2018 36.02 36.47 35.72 36.17 107,753 +0.05(+0.14%)
May 30, 2018 35.87 36.57 35.82 36.12 46,134 +0.54(+1.53%)
May 29, 2018 35.38 35.72 34.93 35.58 47,110 +0.00(+0.00%)
May 25, 2018 35.58 35.58 35.58 0 -0.05(-0.14%)
May 24, 2018 35.43 35.72 34.93 35.63 31,721 +0.00(+0.00%)
May 23, 2018 35.72 35.82 35.38 35.63 29,700 -0.15(-0.41%)
May 22, 2018 35.43 36.12 35.43 35.77 38,056 +0.40(+1.12%)
May 21, 2018 34.78 35.53 34.73 35.38 38,975 +0.74(+2.14%)
May 18, 2018 34.93 34.93 34.64 34.64 33,191 -0.15(-0.43%)
May 17, 2018 34.49 35.13 34.49 34.78 52,116 +0.05(+0.14%)
May 16, 2018 34.29 34.93 33.99 34.73 50,472 +0.74(+2.18%)
May 15, 2018 33.70 34.19 33.70 33.99 38,222 +0.20(+0.59%)
May 14, 2018 34.19 34.39 33.70 33.79 34,239 -0.40(-1.16%)
May 11, 2018 34.14 34.54 34.04 34.19 27,761 +0.00(+0.00%)
May 10, 2018 34.54 34.54 34.04 34.19 27,261 -0.30(-0.86%)
May 09, 2018 34.14 34.64 33.74 34.49 35,804 +0.40(+1.16%)
May 08, 2018 33.84 34.09 33.65 34.09 34,484 +0.30(+0.88%)
May 07, 2018 33.70 34.09 33.40 33.79 29,362 +0.15(+0.44%)
May 04, 2018 32.80 34.14 32.71 33.65 43,749 +0.79(+2.41%)
May 03, 2018 33.60 33.70 32.80 32.85 31,740 -0.74(-2.21%)
May 02, 2018 33.60 34.09 33.40 33.60 33,898 +0.10(+0.30%)
May 01, 2018 33.35 33.55 32.56 33.50 30,338 +0.15(+0.45%)
Apr 30, 2018 34.24 34.24 33.05 33.35 76,354 -0.59(-1.75%)
Apr 27, 2018 34.09 34.69 33.84 33.94 101,953 +0.00(+0.00%)
Apr 26, 2018 33.99 36.37 33.50 33.94 219,687 +0.30(+0.88%)
Apr 25, 2018 33.74 33.99 33.40 33.65 43,822 -0.10(-0.29%)
Apr 24, 2018 33.89 34.04 33.40 33.74 42,628 +0.00(+0.00%)
Apr 23, 2018 33.65 33.84 33.45 33.74 34,903 +0.20(+0.59%)
Apr 20, 2018 33.15 33.79 33.15 33.55 51,148 +0.40(+1.19%)
Apr 19, 2018 32.71 33.25 32.56 33.15 81,463 +0.45(+1.36%)
Apr 18, 2018 32.61 33.30 32.51 32.71 57,668 +0.30(+0.92%)
Apr 17, 2018 32.95 33.15 32.21 32.41 56,666 -0.35(-1.06%)
Apr 16, 2018 32.66 33.10 32.52 32.76 57,334 +0.15(+0.46%)
Apr 13, 2018 32.71 32.95 32.26 32.61 56,802 +0.10(+0.30%)
Apr 12, 2018 32.11 32.80 32.06 32.51 126,983 +0.49(+1.55%)
Apr 11, 2018 31.86 32.21 31.86 32.01 23,825 +0.00(+0.00%)
Apr 10, 2018 31.91 32.21 31.77 32.01 70,841 +0.35(+1.09%)
Apr 09, 2018 31.91 32.38 31.57 31.67 39,425 -0.10(-0.31%)
Apr 06, 2018 32.21 32.56 31.42 31.77 44,381 -0.59(-1.83%)
Apr 05, 2018 32.56 32.95 32.16 32.36 46,910 +0.00(+0.00%)
Apr 04, 2018 31.77 32.46 31.77 32.36 40,656 +0.25(+0.77%)
Apr 03, 2018 31.96 32.26 31.62 32.11 48,005 +0.30(+0.93%)
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.