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 (%)
Feb 28, 2017 38.94 39.09 38.74 38.99 53,541 -0.05(-0.13%)
Feb 27, 2017 38.69 39.24 38.69 39.04 33,250 +0.40(+1.02%)
Feb 24, 2017 38.40 38.94 38.35 38.64 39,079 -0.15(-0.38%)
Feb 23, 2017 39.09 39.09 38.29 38.79 28,526 -0.20(-0.51%)
Feb 22, 2017 38.84 39.14 38.59 38.99 27,307 +0.15(+0.38%)
Feb 21, 2017 39.29 39.34 38.69 38.84 43,425 -0.30(-0.76%)
Feb 17, 2017 39.14 39.14 39.14 0 -0.25(-0.63%)
Feb 16, 2017 39.19 39.48 39.04 39.39 30,978 +0.15(+0.38%)
Feb 15, 2017 39.19 39.29 38.74 39.24 38,531 +0.05(+0.13%)
Feb 14, 2017 38.64 39.34 38.45 39.19 86,224 +0.64(+1.67%)
Feb 13, 2017 38.25 38.84 38.25 38.54 35,197 +0.49(+1.30%)
Feb 10, 2017 37.46 38.05 37.31 38.05 38,459 +0.64(+1.72%)
Feb 09, 2017 37.16 38.04 37.06 37.41 36,304 +0.25(+0.67%)
Feb 08, 2017 37.21 37.36 37.02 37.16 78,556 -0.25(-0.66%)
Feb 07, 2017 37.46 37.70 37.02 37.41 54,970 +0.15(+0.40%)
Feb 06, 2017 37.55 38.05 37.21 37.26 24,332 -0.74(-1.95%)
Feb 03, 2017 37.65 38.10 37.46 38.00 32,832 +0.84(+2.26%)
Feb 02, 2017 37.65 37.90 36.71 37.16 43,393 -0.79(-2.09%)
Feb 01, 2017 38.35 38.64 37.70 37.95 58,355 -0.20(-0.52%)
Jan 31, 2017 37.80 38.59 37.80 38.15 87,511 +0.35(+0.92%)
Jan 30, 2017 38.45 39.19 37.31 37.80 97,203 -1.14(-2.92%)
Jan 27, 2017 39.73 39.73 38.84 38.94 104,571 -0.84(-2.11%)
Jan 26, 2017 39.78 39.93 39.19 39.78 102,173 +0.05(+0.12%)
Jan 25, 2017 40.47 41.51 38.67 39.73 220,998 -1.14(-2.78%)
Jan 24, 2017 40.28 41.02 39.98 40.87 68,065 +0.79(+1.98%)
Jan 23, 2017 39.34 40.13 39.34 40.08 61,311 +0.25(+0.62%)
Jan 20, 2017 39.58 39.98 38.79 39.83 89,508 +0.25(+0.63%)
Jan 19, 2017 39.48 40.08 39.34 39.58 61,578 +0.05(+0.13%)
Jan 18, 2017 39.44 39.83 38.79 39.53 18,664 +0.35(+0.88%)
Jan 17, 2017 39.63 39.63 38.64 39.19 76,993 -0.99(-2.46%)
Jan 13, 2017 40.18 40.18 40.18 0 +0.30(+0.74%)
Jan 12, 2017 40.28 40.42 39.14 39.88 35,269 -0.79(-1.95%)
Jan 11, 2017 40.28 40.67 39.11 40.67 48,232 +0.25(+0.61%)
Jan 10, 2017 39.58 40.52 39.58 40.42 73,205 +0.69(+1.74%)
Jan 09, 2017 40.13 40.42 38.79 39.73 136,511 -0.89(-2.19%)
Jan 06, 2017 40.52 40.67 40.13 40.62 43,429 +0.20(+0.49%)
Jan 05, 2017 40.97 41.32 39.34 40.42 55,584 -0.64(-1.57%)
Jan 04, 2017 41.17 41.36 40.82 41.07 69,685 -0.05(-0.12%)
Jan 03, 2017 42.16 42.16 40.67 41.12 143,199 -0.30(-0.72%)
Dec 30, 2016 41.41 41.41 41.41 0 +0.00(+0.00%)
Dec 29, 2016 41.91 42.35 41.12 41.41 73,143 -0.54(-1.30%)
Dec 28, 2016 41.66 42.11 41.07 41.96 85,762 +0.35(+0.83%)
Dec 27, 2016 40.23 41.71 40.23 41.61 93,456 +1.19(+2.94%)
Dec 23, 2016 40.42 40.42 40.42 0 -0.15(-0.37%)
Dec 22, 2016 40.23 40.82 40.13 40.57 77,690 +0.00(+0.00%)
Dec 21, 2016 39.83 41.12 39.19 40.57 169,736 +0.79(+1.99%)
Dec 20, 2016 39.58 40.08 38.84 39.78 206,075 +0.54(+1.39%)
Dec 19, 2016 38.89 39.53 38.84 39.24 76,852 +0.35(+0.89%)
Dec 16, 2016 39.53 39.78 38.79 38.89 387,096 -0.64(-1.63%)
Dec 15, 2016 38.69 40.23 38.40 39.53 142,113 +0.99(+2.57%)
Dec 14, 2016 38.69 39.14 37.71 38.54 89,639 -0.74(-1.89%)
Dec 13, 2016 38.79 40.03 37.91 39.29 157,566 +0.49(+1.28%)
Dec 12, 2016 39.58 39.58 38.45 38.79 73,333 -0.84(-2.12%)
Dec 09, 2016 39.34 39.83 39.04 39.63 102,688 +0.15(+0.38%)
Dec 08, 2016 38.79 39.53 38.11 39.48 73,864 +0.94(+2.44%)
Dec 07, 2016 38.59 38.77 38.06 38.54 46,944 +0.20(+0.52%)
Dec 06, 2016 37.60 38.40 37.55 38.35 84,091 +0.79(+2.11%)
Dec 05, 2016 37.41 37.70 37.21 37.55 65,994 +0.40(+1.07%)
Dec 02, 2016 37.31 37.36 36.67 37.16 73,627 -0.20(-0.53%)
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.