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 (%)
Aug 31, 2016 34.63 34.63 34.20 34.39 21,805 -0.20(-0.57%)
Aug 30, 2016 34.14 34.64 34.09 34.59 43,858 +0.52(+1.54%)
Aug 29, 2016 33.22 34.24 33.22 34.06 59,061 +0.83(+2.50%)
Aug 26, 2016 33.09 33.26 32.81 33.23 27,810 +0.11(+0.33%)
Aug 25, 2016 32.57 33.15 32.38 33.12 27,357 +0.57(+1.76%)
Aug 24, 2016 32.01 33.04 31.83 32.55 68,166 +0.52(+1.64%)
Aug 23, 2016 32.50 32.50 31.97 32.02 22,364 -0.27(-0.83%)
Aug 22, 2016 32.58 32.61 32.07 32.29 25,442 -0.15(-0.46%)
Aug 19, 2016 32.67 32.70 32.35 32.44 25,075 -0.22(-0.67%)
Aug 18, 2016 33.17 33.17 32.61 32.66 18,116 -0.39(-1.17%)
Aug 17, 2016 32.99 33.53 32.66 33.04 23,204 +0.17(+0.51%)
Aug 16, 2016 32.66 33.03 32.50 32.87 26,735 +0.08(+0.24%)
Aug 15, 2016 32.77 33.04 32.32 32.79 54,752 +0.08(+0.24%)
Aug 12, 2016 32.99 32.99 32.32 32.72 16,955 -0.45(-1.34%)
Aug 11, 2016 33.26 33.41 33.05 33.16 26,805 -0.11(-0.33%)
Aug 10, 2016 33.14 33.41 32.68 33.27 44,897 +0.06(+0.18%)
Aug 09, 2016 32.94 33.40 32.59 33.21 33,050 +0.22(+0.66%)
Aug 08, 2016 33.15 33.43 32.88 32.99 35,481 -0.15(-0.45%)
Aug 05, 2016 32.39 33.15 32.39 33.14 28,618 +1.07(+3.33%)
Aug 04, 2016 31.93 32.52 31.71 32.07 54,016 +0.14(+0.43%)
Aug 03, 2016 32.25 32.31 31.81 31.93 37,147 -0.22(-0.68%)
Aug 02, 2016 32.63 32.63 31.84 32.15 50,466 -0.37(-1.13%)
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.