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 (%)
Oct 31, 2018 34.12 34.37 32.83 33.55 80,840 -0.30(-0.88%)
Oct 30, 2018 34.07 34.62 33.31 33.84 56,721 -0.25(-0.73%)
Oct 29, 2018 33.12 34.44 33.12 34.09 146,160 +1.32(+4.02%)
Oct 26, 2018 32.36 33.50 32.11 32.78 164,917 +0.02(+0.06%)
Oct 25, 2018 33.79 33.87 32.24 32.76 178,680 -0.74(-2.22%)
Oct 24, 2018 35.48 35.58 33.26 33.50 67,753 -2.03(-5.71%)
Oct 23, 2018 35.02 35.72 34.80 35.53 121,085 +0.08(+0.22%)
Oct 22, 2018 36.74 36.85 35.29 35.45 98,273 -1.35(-3.66%)
Oct 19, 2018 37.19 37.82 36.71 36.79 87,106 -0.48(-1.30%)
Oct 18, 2018 37.87 38.25 37.22 37.28 43,313 -0.73(-1.93%)
Oct 17, 2018 37.52 38.17 36.93 38.01 68,905 +0.43(+1.13%)
Oct 16, 2018 37.26 37.69 36.46 37.58 55,990 +0.56(+1.52%)
Oct 15, 2018 36.30 37.30 36.20 37.02 65,858 +0.62(+1.71%)
Oct 12, 2018 38.11 38.11 35.21 36.40 104,386 -1.19(-3.16%)
Oct 11, 2018 38.94 39.17 37.48 37.58 93,853 -1.49(-3.82%)
Oct 10, 2018 39.04 40.10 38.84 39.08 120,328 +0.00(+0.00%)
Oct 09, 2018 38.68 39.28 38.11 39.08 81,898 +0.43(+1.10%)
Oct 08, 2018 38.02 38.75 37.77 38.65 59,957 +0.68(+1.80%)
Oct 05, 2018 38.26 38.27 37.68 37.97 41,936 -0.28(-0.72%)
Oct 04, 2018 38.50 38.93 38.07 38.25 43,508 -0.23(-0.59%)
Oct 03, 2018 37.60 38.60 37.24 38.48 72,525 +1.05(+2.80%)
Oct 02, 2018 37.52 37.82 36.87 37.43 74,137 -0.14(-0.37%)
Oct 01, 2018 38.84 38.89 37.28 37.56 65,765 -1.13(-2.92%)
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%)
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.