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, 2017 41.66 41.76 40.52 40.82 33,990 -0.69(-1.67%)
Jun 29, 2017 41.32 41.66 40.67 41.51 50,133 +0.89(+2.19%)
Jun 28, 2017 40.38 40.97 40.08 40.62 47,182 +0.54(+1.36%)
Jun 27, 2017 40.13 40.52 39.76 40.08 30,877 +0.15(+0.37%)
Jun 26, 2017 39.24 39.93 38.99 39.93 38,104 +0.69(+1.77%)
Jun 23, 2017 39.24 39.53 38.99 39.24 83,509 +0.00(+0.00%)
Jun 22, 2017 39.58 39.73 39.04 39.24 139,877 -0.35(-0.87%)
Jun 21, 2017 40.23 40.23 39.58 39.58 31,857 -0.64(-1.60%)
Jun 20, 2017 40.62 40.72 40.23 40.23 29,279 -0.79(-1.93%)
Jun 19, 2017 41.22 41.32 40.77 41.02 24,503 +0.10(+0.24%)
Jun 16, 2017 41.12 41.41 40.82 40.92 81,184 -0.59(-1.43%)
Jun 15, 2017 41.41 42.21 41.22 41.51 31,757 -0.05(-0.12%)
Jun 14, 2017 40.87 41.66 40.38 41.56 63,555 +0.30(+0.72%)
Jun 13, 2017 41.56 41.66 41.17 41.27 53,308 +0.00(+0.00%)
Jun 12, 2017 41.51 42.06 40.87 41.27 96,326 -0.10(-0.24%)
Jun 09, 2017 40.28 41.56 40.23 41.36 90,550 +1.24(+3.08%)
Jun 08, 2017 39.63 41.07 39.53 40.13 62,231 +0.35(+0.87%)
Jun 07, 2017 39.39 39.96 39.34 39.78 19,769 +0.40(+1.00%)
Jun 06, 2017 39.44 39.83 39.24 39.39 31,044 -0.40(-0.99%)
Jun 05, 2017 39.73 40.08 39.39 39.78 36,498 -0.05(-0.12%)
Jun 02, 2017 39.48 40.72 39.48 39.83 75,391 +0.15(+0.37%)
Jun 01, 2017 38.64 39.68 38.40 39.68 46,726 +1.09(+2.82%)
May 31, 2017 38.94 39.06 37.95 38.59 134,825 -0.30(-0.76%)
May 30, 2017 39.14 39.19 38.45 38.89 32,773 -0.40(-1.01%)
May 26, 2017 39.58 39.58 38.74 39.29 45,258 -0.10(-0.25%)
May 25, 2017 39.98 40.08 39.09 39.39 19,365 -0.20(-0.50%)
May 24, 2017 40.18 40.67 39.24 39.58 32,102 -0.59(-1.48%)
May 23, 2017 40.08 40.47 39.78 40.18 30,407 +0.30(+0.74%)
May 22, 2017 39.73 40.08 39.73 39.88 23,346 +0.10(+0.25%)
May 19, 2017 39.98 40.47 39.58 39.78 75,221 +0.00(+0.00%)
May 18, 2017 39.48 40.23 39.48 39.78 43,343 +0.30(+0.75%)
May 17, 2017 39.83 39.88 38.79 39.48 76,173 -1.09(-2.68%)
May 16, 2017 40.52 40.70 39.53 40.57 79,509 +0.20(+0.49%)
May 15, 2017 40.33 40.77 39.93 40.38 73,263 +0.05(+0.12%)
May 12, 2017 40.87 40.87 40.18 40.33 89,776 -0.79(-1.93%)
May 11, 2017 41.41 41.41 40.43 41.12 59,970 -0.45(-1.07%)
May 10, 2017 42.75 42.85 41.51 41.56 48,490 -1.29(-3.00%)
May 09, 2017 43.29 43.84 42.50 42.85 64,341 -0.45(-1.03%)
May 08, 2017 42.95 43.39 42.70 43.29 62,900 +0.35(+0.81%)
May 05, 2017 42.50 43.05 41.96 42.95 83,655 +0.54(+1.28%)
May 04, 2017 42.45 42.75 42.21 42.40 72,888 +0.10(+0.23%)
May 03, 2017 42.60 42.90 42.11 42.30 136,975 -0.49(-1.16%)
May 02, 2017 42.85 43.05 41.96 42.80 162,551 -0.05(-0.12%)
May 01, 2017 40.28 43.29 40.08 42.85 169,628 +2.72(+6.78%)
Apr 28, 2017 39.39 40.47 39.34 40.13 116,168 +0.94(+2.40%)
Apr 27, 2017 38.20 39.58 38.20 39.19 83,696 +1.09(+2.86%)
Apr 26, 2017 38.40 38.89 37.80 38.10 111,306 -0.40(-1.03%)
Apr 25, 2017 38.99 39.34 38.45 38.49 53,560 -0.15(-0.38%)
Apr 24, 2017 38.89 39.39 37.85 38.64 59,475 +0.64(+1.69%)
Apr 21, 2017 37.46 38.17 37.41 38.00 42,094 +0.40(+1.05%)
Apr 20, 2017 37.80 38.15 37.01 37.60 92,892 +0.15(+0.40%)
Apr 19, 2017 37.85 38.10 37.41 37.46 70,166 -0.25(-0.66%)
Apr 18, 2017 37.16 37.85 36.91 37.70 45,936 +0.25(+0.66%)
Apr 17, 2017 37.11 37.55 36.66 37.46 47,680 +0.49(+1.34%)
Apr 13, 2017 37.31 37.80 36.86 36.96 41,869 -0.49(-1.32%)
Apr 12, 2017 37.95 38.00 37.11 37.46 41,372 -0.64(-1.69%)
Apr 11, 2017 37.41 38.22 37.41 38.10 46,270 +0.54(+1.45%)
Apr 10, 2017 38.05 38.25 37.41 37.55 47,483 -0.49(-1.30%)
Apr 07, 2017 37.95 38.45 37.78 38.05 45,663 -0.25(-0.65%)
Apr 06, 2017 37.31 38.40 37.11 38.30 70,724 +1.09(+2.93%)
Apr 05, 2017 38.30 38.99 37.01 37.21 88,533 -1.09(-2.84%)
Apr 04, 2017 37.95 38.40 37.51 38.30 53,122 +0.05(+0.13%)
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.