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 28, 2018 38.45 38.84 38.40 38.69 67,907 +0.15(+0.39%)
Sep 27, 2018 39.19 39.24 38.45 38.54 68,795 -0.54(-1.39%)
Sep 26, 2018 39.88 39.98 38.94 39.09 108,891 -0.74(-1.86%)
Sep 25, 2018 39.98 39.98 39.53 39.83 43,114 +0.05(+0.12%)
Sep 24, 2018 40.87 40.97 39.53 39.78 85,800 -0.99(-2.43%)
Sep 21, 2018 40.77 41.07 40.28 40.77 459,888 +0.10(+0.24%)
Sep 20, 2018 40.33 40.72 40.33 40.67 81,367 +0.59(+1.48%)
Sep 19, 2018 39.78 40.47 39.78 40.08 78,905 +0.25(+0.62%)
Sep 18, 2018 39.83 40.03 39.53 39.83 56,253 +0.10(+0.25%)
Sep 17, 2018 39.88 40.38 39.48 39.73 82,124 -0.25(-0.62%)
Sep 14, 2018 39.63 39.98 39.44 39.98 76,395 +0.35(+0.87%)
Sep 13, 2018 39.73 39.73 39.48 39.63 143,659 +0.05(+0.13%)
Sep 12, 2018 39.58 39.78 39.44 39.58 132,935 -0.10(-0.25%)
Sep 11, 2018 39.34 39.93 39.24 39.68 77,339 +0.25(+0.63%)
Sep 10, 2018 39.48 39.58 39.14 39.44 73,126 +0.05(+0.13%)
Sep 07, 2018 38.89 39.39 38.69 39.39 90,340 +0.49(+1.27%)
Sep 06, 2018 38.49 38.99 38.49 38.89 80,789 +0.40(+1.03%)
Sep 05, 2018 38.54 39.09 38.45 38.49 65,934 -0.10(-0.26%)
Sep 04, 2018 38.30 38.64 38.05 38.59 81,394 +0.35(+0.91%)
Aug 31, 2018 38.25 38.25 38.25 0 -0.10(-0.26%)
Aug 30, 2018 37.70 38.79 37.65 38.35 106,758 +0.59(+1.57%)
Aug 29, 2018 38.05 38.05 37.65 37.75 131,576 -0.30(-0.78%)
Aug 28, 2018 37.80 38.20 37.75 38.05 84,275 +0.20(+0.52%)
Aug 27, 2018 38.10 38.30 37.65 37.85 83,594 -0.10(-0.26%)
Aug 24, 2018 38.10 38.25 37.85 37.95 116,108 -0.15(-0.39%)
Aug 23, 2018 38.35 38.40 38.00 38.10 105,781 -0.20(-0.52%)
Aug 22, 2018 38.35 38.45 37.95 38.30 129,461 -0.15(-0.39%)
Aug 21, 2018 38.10 38.79 38.10 38.45 153,221 +0.45(+1.17%)
Aug 20, 2018 38.89 39.19 37.90 38.00 104,575 -0.84(-2.17%)
Aug 17, 2018 38.30 38.89 38.25 38.84 60,530 +0.40(+1.03%)
Aug 16, 2018 37.95 38.72 37.95 38.45 66,058 +0.35(+0.91%)
Aug 15, 2018 38.49 38.74 38.05 38.10 64,643 -0.49(-1.28%)
Aug 14, 2018 37.70 38.69 37.70 38.59 70,630 +0.84(+2.23%)
Aug 13, 2018 37.95 38.00 37.55 37.75 115,189 -0.10(-0.26%)
Aug 10, 2018 37.75 38.00 37.46 37.85 111,864 -0.05(-0.13%)
Aug 09, 2018 38.30 38.40 37.85 37.90 59,784 -0.40(-1.03%)
Aug 08, 2018 37.85 38.47 37.80 38.30 133,872 +0.35(+0.91%)
Aug 07, 2018 37.95 38.15 37.70 37.95 67,892 +0.10(+0.26%)
Aug 06, 2018 37.95 38.05 37.70 37.85 50,731 -0.10(-0.26%)
Aug 03, 2018 39.04 39.14 37.85 37.95 82,862 -0.94(-2.42%)
Aug 02, 2018 38.84 39.19 38.79 38.89 99,466 -0.15(-0.38%)
Aug 01, 2018 38.89 39.13 38.45 39.04 176,474 +0.30(+0.77%)
Jul 31, 2018 38.35 38.84 37.95 38.74 137,294 +0.54(+1.42%)
Jul 30, 2018 38.05 38.84 38.00 38.20 146,737 +0.20(+0.52%)
Jul 27, 2018 37.65 38.15 37.26 38.00 195,535 +0.64(+1.72%)
Jul 26, 2018 37.11 37.80 36.22 37.36 169,363 +0.69(+1.89%)
Jul 25, 2018 36.57 36.71 36.22 36.66 100,210 +0.00(+0.00%)
Jul 24, 2018 36.96 36.96 36.22 36.66 77,448 -0.15(-0.40%)
Jul 23, 2018 36.37 37.11 36.32 36.81 125,617 +0.49(+1.36%)
Jul 20, 2018 36.17 36.37 36.02 36.32 59,571 +0.15(+0.41%)
Jul 19, 2018 36.27 36.42 35.97 36.17 67,588 -0.10(-0.27%)
Jul 18, 2018 35.82 36.32 35.36 36.27 179,380 +0.64(+1.81%)
Jul 17, 2018 35.97 36.27 35.53 35.63 105,831 -0.40(-1.10%)
Jul 16, 2018 35.92 36.12 35.67 36.02 96,310 +0.15(+0.41%)
Jul 13, 2018 36.47 36.61 35.82 35.87 134,873 -0.59(-1.63%)
Jul 12, 2018 37.85 37.85 36.47 36.47 237,289 -1.04(-2.77%)
Jul 11, 2018 37.95 37.95 37.46 37.51 85,095 -0.49(-1.30%)
Jul 10, 2018 38.40 38.45 37.70 38.00 98,273 -0.35(-0.90%)
Jul 09, 2018 38.25 38.35 38.10 38.35 189,006 +0.30(+0.78%)
Jul 06, 2018 37.95 38.25 37.90 38.05 147,504 +0.00(+0.00%)
Jul 05, 2018 38.15 38.20 37.80 38.05 108,467 +0.10(+0.26%)
Jul 03, 2018 37.95 37.95 37.95 0 -0.49(-1.29%)
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.