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 (%)
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%)
Dec 01, 2016 37.65 38.45 37.06 37.36 151,691 +0.00(+0.00%)
Nov 30, 2016 37.51 37.70 37.06 37.36 126,135 +0.10(+0.27%)
Nov 29, 2016 37.01 37.85 36.96 37.26 137,358 +0.20(+0.53%)
Nov 28, 2016 36.61 37.16 36.47 37.06 102,764 +0.35(+0.94%)
Nov 25, 2016 37.06 37.60 36.71 36.71 115,477 -0.40(-1.07%)
Nov 23, 2016 37.11 37.11 37.11 0 +1.34(+3.73%)
Nov 22, 2016 34.64 36.32 34.64 35.77 196,770 +1.14(+3.29%)
Nov 21, 2016 34.04 34.64 33.94 34.64 132,288 +0.64(+1.89%)
Nov 18, 2016 33.40 34.24 33.40 33.99 151,539 -0.15(-0.43%)
Nov 17, 2016 33.15 34.44 32.80 34.14 184,847 +0.69(+2.07%)
Nov 16, 2016 32.71 33.74 32.26 33.45 842,772 -2.13(-5.98%)
Nov 15, 2016 34.04 35.63 34.04 35.58 73,488 +1.24(+3.60%)
Nov 14, 2016 34.04 34.64 33.52 34.34 92,319 +0.69(+2.06%)
Nov 11, 2016 34.83 35.53 33.60 33.65 133,475 -1.39(-3.95%)
Nov 10, 2016 32.61 35.13 32.56 35.03 83,530 +2.52(+7.76%)
Nov 09, 2016 30.33 32.51 30.33 32.51 71,755 +1.93(+6.31%)
Nov 08, 2016 31.07 31.07 30.28 30.58 59,746 -0.64(-2.06%)
Nov 07, 2016 31.12 31.32 30.73 31.22 63,049 +0.49(+1.61%)
Nov 04, 2016 30.83 31.27 30.73 30.73 32,794 -0.25(-0.80%)
Nov 03, 2016 30.28 31.07 30.28 30.97 54,568 +0.59(+1.95%)
Nov 02, 2016 31.27 31.28 30.38 30.38 48,385 -0.89(-2.85%)
Nov 01, 2016 32.41 32.41 31.07 31.27 51,686 -0.99(-3.07%)
Oct 31, 2016 31.37 32.51 31.32 32.26 65,729 +0.94(+3.00%)
Oct 28, 2016 31.82 31.82 30.92 31.32 66,445 -0.45(-1.40%)
Oct 27, 2016 32.80 32.89 31.67 31.77 102,690 -0.64(-1.98%)
Oct 26, 2016 31.72 33.35 31.72 32.41 93,665 +0.49(+1.55%)
Oct 25, 2016 31.91 32.16 31.72 31.91 30,581 -0.10(-0.31%)
Oct 24, 2016 29.93 32.06 29.54 32.01 167,086 +0.54(+1.73%)
Oct 21, 2016 32.01 32.21 31.42 31.47 86,615 -0.79(-2.45%)
Oct 20, 2016 33.50 33.50 32.06 32.26 143,730 -1.39(-4.12%)
Oct 19, 2016 34.29 35.08 32.61 33.65 143,741 -1.48(-4.23%)
Oct 18, 2016 35.43 35.48 34.69 35.13 30,233 -0.05(-0.14%)
Oct 17, 2016 35.48 35.58 35.08 35.18 47,928 -0.31(-0.86%)
Oct 14, 2016 35.75 35.88 35.42 35.49 35,699 +0.05(+0.14%)
Oct 13, 2016 36.14 36.16 35.39 35.44 52,530 -1.04(-2.85%)
Oct 12, 2016 36.45 36.80 36.15 36.48 34,967 -0.05(-0.14%)
Oct 11, 2016 36.59 36.82 36.19 36.53 53,230 -0.09(-0.24%)
Oct 10, 2016 36.63 36.97 36.41 36.61 59,128 +0.12(+0.33%)
Oct 07, 2016 36.71 36.84 36.17 36.50 53,772 -0.10(-0.27%)
Oct 06, 2016 37.29 37.30 36.38 36.59 33,912 -0.61(-1.65%)
Oct 05, 2016 36.54 37.30 36.50 37.21 70,864 +0.65(+1.79%)
Oct 04, 2016 36.80 37.14 36.32 36.56 41,941 -0.02(-0.05%)
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.