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%)
Aug 01, 2016 33.54 33.54 32.34 32.52 67,883 -1.01(-3.01%)
Jul 29, 2016 33.36 33.74 33.25 33.53 93,082 +0.28(+0.83%)
Jul 28, 2016 33.45 33.74 33.10 33.25 101,059 -0.40(-1.18%)
Jul 27, 2016 32.66 34.05 32.66 33.65 261,131 +2.17(+6.88%)
Jul 26, 2016 31.88 32.40 31.35 31.48 91,947 -0.32(-1.00%)
Jul 25, 2016 31.99 32.24 31.58 31.80 51,535 -0.07(-0.22%)
Jul 22, 2016 31.81 32.08 31.46 31.86 36,807 +0.24(+0.75%)
Jul 21, 2016 32.16 32.16 31.37 31.63 28,522 -0.39(-1.21%)
Jul 20, 2016 32.56 32.78 31.87 32.01 59,060 -0.50(-1.55%)
Jul 19, 2016 32.19 32.52 31.88 32.52 28,573 +0.15(+0.46%)
Jul 18, 2016 32.62 32.89 32.27 32.37 28,225 -0.13(-0.40%)
Jul 15, 2016 32.71 32.80 32.33 32.50 28,742 +0.03(+0.09%)
Jul 14, 2016 32.55 32.66 32.14 32.47 51,047 +0.37(+1.14%)
Jul 13, 2016 32.17 32.52 31.74 32.10 64,487 -0.06(-0.18%)
Jul 12, 2016 31.68 32.55 31.66 32.16 58,546 +0.60(+1.91%)
Jul 11, 2016 31.54 31.87 31.07 31.56 71,255 +0.47(+1.50%)
Jul 08, 2016 30.35 31.16 29.92 31.09 71,619 +1.18(+3.94%)
Jul 07, 2016 29.95 30.24 29.65 29.92 49,634 +0.02(+0.07%)
Jul 06, 2016 29.67 30.16 29.67 29.90 38,972 -0.02(-0.07%)
Jul 05, 2016 30.83 31.01 29.59 29.92 64,062 -0.70(-2.30%)
Jul 01, 2016 31.07 30.62 30.62 30.62 75,485 -0.42(-1.34%)
Jun 30, 2016 30.11 31.03 30.11 31.03 77,746 +0.90(+2.99%)
Jun 29, 2016 31.48 31.85 30.06 30.13 109,959 -1.80(-5.64%)
Jun 28, 2016 31.95 32.15 31.51 31.93 66,700 +0.58(+1.86%)
Jun 27, 2016 32.07 32.13 30.94 31.35 109,534 -0.72(-2.25%)
Jun 24, 2016 31.42 32.63 31.42 32.07 523,067 -0.72(-2.20%)
Jun 23, 2016 32.61 33.18 32.39 32.79 121,596 +0.84(+2.63%)
Jun 22, 2016 32.57 32.66 31.92 31.95 73,924 -0.41(-1.25%)
Jun 21, 2016 31.53 32.82 30.94 32.36 177,765 +0.83(+2.64%)
Jun 20, 2016 31.81 32.25 31.36 31.53 44,281 +0.29(+0.92%)
Jun 17, 2016 31.55 32.14 31.03 31.24 70,700 -0.22(-0.69%)
Jun 16, 2016 31.08 31.52 30.68 31.46 46,542 +0.16(+0.51%)
Jun 15, 2016 31.12 31.58 30.76 31.30 57,507 +0.20(+0.64%)
Jun 14, 2016 30.68 31.25 30.68 31.10 56,099 +0.15(+0.48%)
Jun 13, 2016 31.39 31.67 30.81 30.95 32,015 -0.79(-2.49%)
Jun 10, 2016 31.83 32.19 31.71 31.75 29,515 -0.29(-0.90%)
Jun 09, 2016 31.87 32.21 31.64 32.03 28,069 -0.12(-0.37%)
Jun 08, 2016 31.84 32.32 31.54 32.15 37,441 +0.44(+1.37%)
Jun 07, 2016 31.95 32.27 31.67 31.72 45,543 -0.12(-0.37%)
Jun 06, 2016 31.00 32.40 31.00 31.84 77,645 +1.00(+3.24%)
Jun 03, 2016 30.80 31.20 30.08 30.84 49,874 -0.20(-0.64%)
Jun 02, 2016 30.52 31.15 30.48 31.03 110,470 +0.36(+1.16%)
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.