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 (%)
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%)
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.